Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.07 | 23.41 | 22.82 | 22.97 | 109,421 | +0.18(+0.79%) |
Sep 26, 2024 | 22.63 | 22.95 | 22.63 | 22.79 | 114,561 | +0.30(+1.33%) |
Sep 25, 2024 | 23.61 | 23.61 | 22.47 | 22.49 | 142,498 | -1.21(-5.11%) |
Sep 24, 2024 | 23.24 | 23.70 | 23.16 | 23.70 | 125,090 | +0.61(+2.64%) |
Sep 23, 2024 | 23.51 | 23.85 | 23.09 | 23.09 | 154,270 | -0.27(-1.16%) |
Sep 20, 2024 | 24.09 | 24.23 | 23.27 | 23.36 | 798,359 | -0.91(-3.75%) |
Sep 19, 2024 | 24.45 | 24.80 | 24.04 | 24.27 | 95,557 | +0.32(+1.34%) |
Sep 18, 2024 | 23.99 | 24.62 | 23.71 | 23.95 | 114,461 | +0.00(+0.00%) |
Sep 17, 2024 | 24.13 | 24.29 | 23.54 | 23.95 | 158,544 | -0.08(-0.33%) |
Sep 16, 2024 | 24.19 | 24.49 | 23.70 | 24.03 | 80,412 | -0.04(-0.17%) |
Sep 13, 2024 | 23.65 | 24.27 | 23.65 | 24.07 | 84,207 | +0.67(+2.86%) |
Sep 12, 2024 | 23.08 | 23.52 | 22.93 | 23.40 | 79,799 | +0.40(+1.74%) |
Sep 11, 2024 | 23.43 | 23.43 | 22.47 | 23.00 | 103,055 | -0.41(-1.75%) |
Sep 10, 2024 | 22.88 | 23.56 | 22.78 | 23.41 | 115,679 | +0.44(+1.92%) |
Sep 09, 2024 | 23.26 | 23.31 | 22.78 | 22.97 | 182,456 | -0.35(-1.50%) |
Sep 06, 2024 | 24.34 | 24.43 | 23.30 | 23.32 | 109,782 | -1.02(-4.19%) |
Sep 05, 2024 | 24.41 | 24.52 | 24.06 | 24.34 | 90,567 | +0.11(+0.45%) |
Sep 04, 2024 | 24.33 | 24.67 | 24.14 | 24.23 | 76,296 | -0.24(-0.98%) |
Sep 03, 2024 | 25.07 | 25.14 | 24.47 | 24.47 | 120,903 | -0.86(-3.40%) |
Aug 30, 2024 | 25.39 | 25.39 | 24.95 | 25.33 | 71,073 | -0.07(-0.28%) |
Aug 29, 2024 | 25.65 | 25.65 | 25.29 | 25.40 | 56,493 | -0.01(-0.04%) |
Aug 28, 2024 | 25.30 | 25.61 | 25.19 | 25.41 | 63,362 | -0.05(-0.20%) |
Aug 27, 2024 | 25.58 | 25.64 | 25.15 | 25.46 | 55,106 | -0.24(-0.93%) |
Aug 26, 2024 | 26.14 | 26.29 | 25.69 | 25.70 | 99,825 | -0.11(-0.43%) |
Aug 23, 2024 | 25.60 | 26.45 | 25.50 | 25.81 | 86,208 | +0.41(+1.61%) |
Aug 22, 2024 | 25.20 | 25.60 | 25.00 | 25.40 | 125,236 | +0.14(+0.55%) |
Aug 21, 2024 | 25.03 | 25.29 | 24.84 | 25.26 | 91,644 | +0.32(+1.28%) |
Aug 20, 2024 | 25.10 | 25.29 | 24.84 | 24.94 | 94,328 | -0.34(-1.34%) |
Aug 19, 2024 | 25.55 | 25.83 | 25.21 | 25.28 | 81,350 | -0.16(-0.63%) |
Aug 16, 2024 | 25.74 | 25.98 | 25.39 | 25.44 | 78,837 | -0.35(-1.36%) |
Aug 15, 2024 | 25.08 | 26.06 | 24.83 | 25.79 | 120,523 | +1.27(+5.18%) |
Aug 14, 2024 | 24.74 | 24.84 | 24.23 | 24.52 | 97,406 | -0.15(-0.61%) |
Aug 13, 2024 | 24.89 | 25.01 | 24.48 | 24.67 | 125,798 | +0.12(+0.49%) |
Aug 12, 2024 | 26.17 | 26.17 | 24.55 | 24.55 | 122,155 | -1.55(-5.94%) |
Aug 09, 2024 | 25.89 | 26.11 | 25.53 | 26.10 | 161,987 | +0.21(+0.81%) |
Aug 08, 2024 | 25.74 | 26.00 | 25.59 | 25.89 | 240,755 | +0.36(+1.41%) |
Aug 07, 2024 | 25.85 | 26.00 | 25.34 | 25.53 | 178,506 | -0.02(-0.08%) |
Aug 06, 2024 | 25.09 | 25.62 | 25.01 | 25.55 | 231,372 | +0.34(+1.35%) |
Aug 05, 2024 | 24.88 | 25.46 | 24.77 | 25.21 | 229,358 | -1.20(-4.54%) |
Aug 02, 2024 | 25.55 | 26.86 | 24.39 | 26.41 | 167,251 | -1.39(-4.99%) |
Aug 01, 2024 | 28.71 | 28.74 | 27.46 | 27.80 | 134,924 | -0.89(-3.11%) |
Jul 31, 2024 | 28.65 | 29.31 | 28.15 | 28.69 | 132,425 | +0.10(+0.35%) |
Jul 30, 2024 | 27.94 | 28.67 | 27.84 | 28.59 | 88,689 | +0.85(+3.07%) |
Jul 29, 2024 | 27.90 | 27.90 | 27.42 | 27.74 | 169,968 | -0.11(-0.39%) |
Jul 26, 2024 | 28.90 | 28.90 | 27.49 | 27.85 | 142,909 | -0.68(-2.40%) |
Jul 25, 2024 | 27.08 | 28.61 | 26.93 | 28.53 | 212,890 | +1.53(+5.65%) |
Jul 24, 2024 | 27.71 | 28.21 | 26.99 | 27.00 | 216,511 | -0.70(-2.54%) |
Jul 23, 2024 | 26.74 | 28.04 | 26.59 | 27.71 | 97,934 | +0.71(+2.64%) |
Jul 22, 2024 | 26.94 | 27.07 | 26.13 | 26.99 | 125,459 | +0.02(+0.07%) |
Jul 19, 2024 | 26.94 | 27.23 | 26.62 | 26.97 | 124,293 | +0.05(+0.18%) |
Jul 18, 2024 | 27.20 | 27.79 | 26.82 | 26.93 | 132,155 | -0.55(-1.98%) |
Jul 17, 2024 | 26.89 | 27.66 | 26.72 | 27.47 | 211,900 | +0.37(+1.35%) |
Jul 16, 2024 | 25.74 | 27.16 | 25.74 | 27.10 | 164,824 | +1.72(+6.79%) |
Jul 15, 2024 | 25.16 | 25.62 | 25.10 | 25.38 | 224,744 | +0.28(+1.11%) |
Jul 12, 2024 | 25.22 | 25.65 | 24.83 | 25.10 | 150,244 | +0.01(+0.04%) |
Jul 11, 2024 | 24.47 | 25.45 | 24.05 | 25.09 | 162,977 | +1.26(+5.28%) |
Jul 10, 2024 | 23.29 | 23.84 | 23.09 | 23.83 | 122,108 | +0.53(+2.25%) |
Jul 09, 2024 | 23.76 | 23.81 | 23.18 | 23.31 | 196,493 | -0.51(-2.12%) |
Jul 08, 2024 | 24.02 | 24.16 | 23.77 | 23.81 | 175,696 | +0.08(+0.33%) |
Jul 05, 2024 | 24.10 | 24.18 | 23.42 | 23.73 | 123,450 | -0.51(-2.09%) |
Jul 03, 2024 | 24.57 | 24.70 | 24.17 | 24.24 | 92,648 | -0.15(-0.61%) |
Jul 02, 2024 | 24.47 | 24.94 | 24.35 | 24.39 | 192,874 | +0.03(+0.12%) |