Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 23.88 | 24.04 | 23.77 | 24.04 | 15,797 | +0.28(+1.18%) |
Sep 11, 2024 | 23.87 | 23.87 | 23.41 | 23.76 | 20,288 | -0.06(-0.24%) |
Sep 10, 2024 | 24.33 | 24.33 | 23.63 | 23.82 | 24,363 | -0.53(-2.19%) |
Sep 09, 2024 | 24.25 | 24.46 | 24.25 | 24.35 | 12,825 | +0.17(+0.70%) |
Sep 06, 2024 | 24.57 | 24.61 | 24.13 | 24.18 | 20,608 | -0.37(-1.51%) |
Sep 05, 2024 | 24.91 | 24.91 | 24.55 | 24.55 | 10,328 | -0.18(-0.73%) |
Sep 04, 2024 | 24.99 | 25.12 | 24.70 | 24.73 | 8,888 | -0.32(-1.28%) |
Sep 03, 2024 | 25.34 | 25.34 | 25.01 | 25.05 | 15,541 | -0.71(-2.75%) |
Aug 30, 2024 | 25.63 | 25.76 | 25.53 | 25.76 | 8,829 | -0.11(-0.42%) |
Aug 29, 2024 | 25.72 | 25.88 | 25.66 | 25.87 | 4,645 | +0.25(+0.98%) |
Aug 28, 2024 | 25.64 | 25.68 | 25.53 | 25.61 | 6,431 | -0.16(-0.60%) |
Aug 27, 2024 | 25.99 | 26.00 | 25.73 | 25.77 | 5,124 | -0.18(-0.69%) |
Aug 26, 2024 | 25.95 | 26.14 | 25.85 | 25.95 | 53,283 | +0.25(+0.97%) |
Aug 23, 2024 | 25.42 | 25.72 | 25.42 | 25.70 | 18,941 | +0.48(+1.92%) |
Aug 22, 2024 | 25.28 | 25.38 | 25.22 | 25.22 | 6,730 | -0.08(-0.33%) |
Aug 21, 2024 | 25.45 | 25.49 | 25.27 | 25.30 | 30,978 | -0.06(-0.25%) |
Aug 20, 2024 | 25.78 | 25.78 | 25.26 | 25.36 | 11,682 | -0.54(-2.07%) |
Aug 19, 2024 | 25.74 | 26.13 | 25.74 | 25.90 | 5,602 | +0.21(+0.82%) |
Aug 16, 2024 | 25.54 | 25.74 | 25.54 | 25.69 | 2,674 | +0.02(+0.07%) |
Aug 15, 2024 | 25.54 | 25.71 | 25.54 | 25.67 | 6,795 | +0.26(+1.02%) |
Aug 14, 2024 | 25.34 | 25.47 | 25.28 | 25.41 | 5,021 | +0.13(+0.53%) |
Aug 13, 2024 | 25.30 | 25.36 | 25.16 | 25.28 | 7,872 | -0.10(-0.39%) |
Aug 12, 2024 | 25.32 | 25.41 | 25.28 | 25.38 | 10,721 | +0.18(+0.70%) |
Aug 09, 2024 | 25.03 | 25.28 | 25.03 | 25.20 | 15,083 | +0.20(+0.80%) |
Aug 08, 2024 | 24.73 | 25.04 | 24.73 | 25.00 | 4,090 | +0.41(+1.66%) |
Aug 07, 2024 | 24.72 | 24.86 | 24.53 | 24.59 | 12,621 | +0.15(+0.60%) |
Aug 06, 2024 | 24.30 | 24.55 | 24.22 | 24.44 | 12,457 | +0.23(+0.97%) |
Aug 05, 2024 | 24.10 | 24.42 | 24.00 | 24.21 | 20,832 | -0.61(-2.46%) |
Aug 02, 2024 | 25.17 | 25.21 | 24.68 | 24.82 | 8,280 | -0.59(-2.31%) |
Aug 01, 2024 | 26.00 | 26.00 | 25.32 | 25.41 | 11,461 | -0.65(-2.51%) |
Jul 31, 2024 | 26.08 | 26.14 | 26.02 | 26.06 | 4,734 | +0.33(+1.27%) |
Jul 30, 2024 | 25.51 | 25.79 | 25.51 | 25.73 | 7,621 | +0.20(+0.78%) |
Jul 29, 2024 | 25.83 | 25.83 | 25.39 | 25.53 | 12,459 | -0.21(-0.80%) |
Jul 26, 2024 | 25.70 | 25.81 | 25.60 | 25.74 | 5,825 | +0.05(+0.21%) |
Jul 25, 2024 | 25.40 | 25.77 | 25.30 | 25.69 | 8,555 | +0.28(+1.09%) |
Jul 24, 2024 | 25.49 | 25.65 | 25.36 | 25.41 | 10,159 | -0.00(-0.00%) |
Jul 23, 2024 | 25.65 | 25.65 | 25.35 | 25.41 | 46,585 | -0.41(-1.59%) |
Jul 22, 2024 | 25.88 | 25.91 | 25.70 | 25.82 | 10,834 | -0.11(-0.43%) |
Jul 19, 2024 | 26.13 | 26.29 | 25.91 | 25.93 | 14,478 | -0.41(-1.57%) |
Jul 18, 2024 | 26.41 | 26.54 | 26.29 | 26.34 | 13,181 | +0.05(+0.21%) |
Jul 17, 2024 | 26.40 | 26.40 | 26.24 | 26.29 | 10,896 | +0.15(+0.57%) |
Jul 16, 2024 | 26.02 | 26.15 | 26.00 | 26.14 | 16,684 | -0.06(-0.24%) |
Jul 15, 2024 | 26.10 | 26.36 | 26.08 | 26.20 | 12,530 | +0.17(+0.67%) |
Jul 12, 2024 | 26.05 | 26.05 | 25.92 | 26.03 | 16,371 | +0.15(+0.58%) |
Jul 11, 2024 | 25.66 | 25.93 | 25.66 | 25.88 | 24,395 | +0.20(+0.79%) |
Jul 10, 2024 | 25.60 | 25.68 | 25.51 | 25.68 | 26,695 | +0.09(+0.35%) |
Jul 09, 2024 | 25.62 | 25.73 | 25.50 | 25.59 | 38,412 | -0.19(-0.74%) |
Jul 08, 2024 | 25.81 | 25.97 | 25.73 | 25.78 | 23,807 | -0.18(-0.69%) |
Jul 05, 2024 | 26.43 | 26.43 | 25.84 | 25.96 | 26,846 | -0.23(-0.89%) |
Jul 03, 2024 | 26.23 | 26.36 | 26.11 | 26.19 | 13,943 | +0.09(+0.36%) |
Jul 02, 2024 | 26.34 | 26.34 | 25.98 | 26.10 | 429,802 | -0.05(-0.18%) |