Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 24.52 | 24.72 | 23.96 | 23.97 | 1,636,059 | -0.55(-2.24%) |
Sep 05, 2024 | 25.26 | 25.29 | 24.32 | 24.52 | 3,977,051 | -0.53(-2.12%) |
Sep 04, 2024 | 25.00 | 25.32 | 24.85 | 25.05 | 1,614,120 | +0.14(+0.56%) |
Sep 03, 2024 | 24.84 | 25.00 | 24.71 | 24.91 | 1,572,450 | +0.00(+0.00%) |
Aug 30, 2024 | 24.69 | 24.94 | 24.57 | 24.91 | 2,077,455 | +0.29(+1.18%) |
Aug 29, 2024 | 24.73 | 24.95 | 24.44 | 24.62 | 1,035,581 | -0.04(-0.16%) |
Aug 28, 2024 | 24.47 | 24.96 | 24.47 | 24.66 | 1,990,466 | +0.18(+0.74%) |
Aug 27, 2024 | 24.77 | 24.79 | 24.42 | 24.48 | 1,081,636 | -0.33(-1.33%) |
Aug 26, 2024 | 24.78 | 25.02 | 24.60 | 24.81 | 2,774,891 | +0.21(+0.85%) |
Aug 23, 2024 | 24.66 | 24.90 | 24.47 | 24.60 | 1,970,339 | +0.11(+0.45%) |
Aug 22, 2024 | 24.61 | 24.72 | 24.42 | 24.49 | 941,807 | -0.12(-0.49%) |
Aug 21, 2024 | 24.81 | 24.81 | 24.57 | 24.61 | 1,358,418 | -0.02(-0.08%) |
Aug 20, 2024 | 24.40 | 24.65 | 24.33 | 24.63 | 2,105,453 | +0.18(+0.74%) |
Aug 19, 2024 | 24.34 | 24.58 | 24.27 | 24.45 | 1,274,511 | +0.08(+0.33%) |
Aug 16, 2024 | 24.17 | 24.55 | 24.10 | 24.37 | 1,907,142 | +0.23(+0.95%) |
Aug 15, 2024 | 23.79 | 24.30 | 23.65 | 24.14 | 1,950,234 | +0.50(+2.12%) |
Aug 14, 2024 | 23.62 | 23.77 | 23.48 | 23.64 | 1,639,223 | -0.01(-0.04%) |
Aug 13, 2024 | 23.42 | 23.66 | 23.32 | 23.65 | 1,194,486 | +0.27(+1.15%) |
Aug 12, 2024 | 23.37 | 23.43 | 23.19 | 23.38 | 1,244,039 | -0.07(-0.30%) |
Aug 09, 2024 | 23.32 | 23.61 | 23.09 | 23.45 | 2,175,178 | +0.03(+0.13%) |
Aug 08, 2024 | 23.70 | 24.12 | 23.32 | 23.42 | 2,288,250 | -0.94(-3.86%) |
Aug 07, 2024 | 24.55 | 24.65 | 24.30 | 24.36 | 1,631,293 | +0.08(+0.33%) |
Aug 06, 2024 | 23.83 | 24.52 | 23.75 | 24.28 | 1,735,099 | +0.35(+1.46%) |
Aug 05, 2024 | 24.29 | 24.33 | 23.70 | 23.93 | 2,271,779 | -0.77(-3.12%) |
Aug 02, 2024 | 24.82 | 25.01 | 24.40 | 24.70 | 1,461,164 | -0.22(-0.88%) |
Aug 01, 2024 | 24.78 | 25.01 | 24.68 | 24.92 | 1,871,482 | +0.14(+0.56%) |
Jul 31, 2024 | 24.81 | 24.94 | 24.65 | 24.78 | 1,469,279 | +0.01(+0.04%) |
Jul 30, 2024 | 24.77 | 24.93 | 24.55 | 24.77 | 1,678,037 | +0.04(+0.16%) |
Jul 29, 2024 | 24.66 | 24.76 | 24.40 | 24.73 | 1,140,756 | +0.09(+0.37%) |
Jul 26, 2024 | 24.64 | 24.73 | 24.54 | 24.64 | 1,302,105 | +0.15(+0.61%) |
Jul 25, 2024 | 24.45 | 24.75 | 24.38 | 24.49 | 1,578,624 | +0.11(+0.45%) |
Jul 24, 2024 | 24.37 | 24.64 | 24.18 | 24.38 | 1,693,093 | +0.15(+0.62%) |
Jul 23, 2024 | 24.10 | 24.33 | 24.02 | 24.23 | 818,957 | +0.00(+0.00%) |
Jul 22, 2024 | 24.40 | 24.46 | 24.04 | 24.23 | 1,064,204 | -0.14(-0.57%) |
Jul 19, 2024 | 24.52 | 24.54 | 24.17 | 24.37 | 815,273 | -0.21(-0.85%) |
Jul 18, 2024 | 24.48 | 25.06 | 24.48 | 24.58 | 1,830,996 | +0.00(+0.00%) |
Jul 17, 2024 | 24.11 | 24.65 | 24.02 | 24.58 | 3,251,464 | +0.50(+2.08%) |
Jul 16, 2024 | 23.59 | 24.14 | 23.58 | 24.08 | 2,375,961 | +0.64(+2.73%) |
Jul 15, 2024 | 23.39 | 23.50 | 23.30 | 23.44 | 1,017,922 | +0.02(+0.09%) |
Jul 12, 2024 | 23.20 | 23.63 | 23.10 | 23.42 | 1,958,764 | +0.36(+1.56%) |
Jul 11, 2024 | 22.95 | 23.09 | 22.71 | 23.06 | 2,025,305 | +0.49(+2.17%) |
Jul 10, 2024 | 22.65 | 22.70 | 22.32 | 22.57 | 2,862,758 | +0.26(+1.17%) |
Jul 09, 2024 | 22.15 | 22.41 | 22.01 | 22.31 | 1,724,743 | +0.08(+0.36%) |
Jul 08, 2024 | 22.45 | 22.52 | 22.21 | 22.23 | 1,510,960 | -0.15(-0.67%) |
Jul 05, 2024 | 22.55 | 22.77 | 22.32 | 22.38 | 2,928,499 | -0.17(-0.75%) |
Jul 03, 2024 | 22.71 | 22.91 | 22.55 | 22.55 | 1,050,618 | -0.01(-0.04%) |
Jul 02, 2024 | 22.82 | 22.90 | 22.55 | 22.56 | 1,786,063 | -0.17(-0.75%) |