Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.49 | 24.51 | 23.76 | 23.93 | 47,425 | -0.43(-1.77%) |
Sep 26, 2024 | 23.65 | 24.96 | 23.65 | 24.36 | 80,423 | +0.87(+3.70%) |
Sep 25, 2024 | 23.91 | 23.96 | 23.49 | 23.49 | 58,392 | -0.38(-1.59%) |
Sep 24, 2024 | 23.95 | 24.20 | 23.79 | 23.87 | 41,706 | +0.21(+0.89%) |
Sep 23, 2024 | 24.35 | 24.36 | 23.46 | 23.66 | 44,343 | -0.62(-2.55%) |
Sep 20, 2024 | 24.25 | 24.45 | 23.75 | 24.28 | 130,950 | -0.22(-0.90%) |
Sep 19, 2024 | 25.09 | 25.09 | 24.48 | 24.50 | 67,797 | +0.05(+0.20%) |
Sep 18, 2024 | 25.02 | 25.46 | 24.44 | 24.45 | 76,335 | -0.83(-3.28%) |
Sep 17, 2024 | 24.53 | 25.55 | 24.53 | 25.28 | 70,976 | +1.05(+4.33%) |
Sep 16, 2024 | 23.86 | 24.31 | 23.80 | 24.23 | 38,763 | +0.30(+1.25%) |
Sep 13, 2024 | 23.84 | 24.24 | 23.73 | 23.93 | 28,139 | +0.48(+2.05%) |
Sep 12, 2024 | 23.20 | 23.54 | 22.96 | 23.45 | 36,430 | +0.60(+2.63%) |
Sep 11, 2024 | 22.88 | 22.99 | 21.75 | 22.85 | 50,546 | -0.04(-0.17%) |
Sep 10, 2024 | 23.25 | 23.25 | 22.65 | 22.89 | 37,542 | -0.33(-1.42%) |
Sep 09, 2024 | 23.23 | 23.53 | 22.99 | 23.22 | 58,274 | -0.01(-0.04%) |
Sep 06, 2024 | 23.18 | 23.57 | 23.07 | 23.23 | 55,670 | -0.05(-0.21%) |
Sep 05, 2024 | 23.92 | 24.17 | 23.14 | 23.28 | 56,017 | -0.36(-1.52%) |
Sep 04, 2024 | 23.43 | 24.40 | 23.43 | 23.64 | 38,852 | +0.09(+0.38%) |
Sep 03, 2024 | 24.29 | 24.29 | 23.08 | 23.55 | 89,659 | -1.13(-4.58%) |
Aug 30, 2024 | 24.54 | 24.91 | 24.23 | 24.68 | 27,567 | +0.21(+0.86%) |
Aug 29, 2024 | 24.52 | 24.83 | 24.28 | 24.47 | 47,897 | +0.15(+0.62%) |
Aug 28, 2024 | 24.43 | 25.29 | 24.25 | 24.32 | 88,354 | -0.12(-0.49%) |
Aug 27, 2024 | 23.72 | 24.53 | 23.52 | 24.44 | 78,099 | +0.65(+2.73%) |
Aug 26, 2024 | 23.43 | 24.16 | 23.08 | 23.79 | 93,914 | +0.75(+3.26%) |
Aug 23, 2024 | 22.63 | 23.55 | 22.41 | 23.04 | 43,190 | +0.66(+2.95%) |
Aug 22, 2024 | 23.40 | 23.44 | 22.30 | 22.38 | 56,193 | -0.92(-3.95%) |
Aug 21, 2024 | 22.34 | 23.45 | 22.30 | 23.30 | 44,763 | +1.10(+4.95%) |
Aug 20, 2024 | 22.35 | 22.59 | 22.15 | 22.20 | 34,480 | -0.11(-0.49%) |
Aug 19, 2024 | 21.96 | 22.48 | 21.88 | 22.31 | 42,299 | +0.54(+2.48%) |
Aug 16, 2024 | 21.52 | 21.96 | 21.45 | 21.77 | 73,602 | +0.11(+0.51%) |
Aug 15, 2024 | 22.01 | 22.01 | 21.53 | 21.66 | 65,228 | +0.28(+1.31%) |
Aug 14, 2024 | 21.58 | 21.74 | 21.03 | 21.38 | 49,049 | -0.29(-1.34%) |
Aug 13, 2024 | 21.58 | 21.89 | 21.51 | 21.67 | 41,398 | +0.16(+0.74%) |
Aug 12, 2024 | 21.78 | 21.91 | 21.48 | 21.51 | 47,542 | -0.27(-1.24%) |
Aug 09, 2024 | 21.78 | 21.80 | 21.29 | 21.78 | 50,810 | +0.02(+0.09%) |
Aug 08, 2024 | 22.00 | 22.18 | 21.57 | 21.76 | 64,316 | +0.19(+0.88%) |
Aug 07, 2024 | 23.90 | 23.92 | 21.09 | 21.57 | 121,185 | -1.68(-7.23%) |
Aug 06, 2024 | 22.44 | 23.42 | 21.74 | 23.25 | 105,519 | +1.17(+5.30%) |
Aug 05, 2024 | 22.00 | 22.88 | 20.75 | 22.08 | 144,876 | -1.47(-6.24%) |
Aug 02, 2024 | 23.99 | 23.99 | 23.33 | 23.55 | 97,207 | -1.34(-5.38%) |
Aug 01, 2024 | 25.94 | 26.23 | 24.37 | 24.89 | 83,868 | -1.20(-4.60%) |
Jul 31, 2024 | 26.43 | 26.82 | 26.08 | 26.09 | 55,164 | -0.24(-0.91%) |
Jul 30, 2024 | 25.92 | 26.35 | 25.58 | 26.33 | 67,168 | +0.21(+0.80%) |
Jul 29, 2024 | 27.21 | 27.21 | 26.01 | 26.12 | 64,345 | -0.81(-3.01%) |
Jul 26, 2024 | 27.07 | 27.09 | 26.21 | 26.93 | 59,929 | +0.40(+1.51%) |
Jul 25, 2024 | 25.90 | 26.80 | 25.78 | 26.53 | 68,196 | +0.89(+3.47%) |
Jul 24, 2024 | 26.07 | 26.58 | 25.62 | 25.64 | 65,723 | -0.54(-2.06%) |
Jul 23, 2024 | 25.19 | 26.35 | 24.98 | 26.18 | 84,932 | +0.94(+3.72%) |
Jul 22, 2024 | 24.50 | 25.34 | 24.09 | 25.24 | 78,226 | +0.92(+3.78%) |
Jul 19, 2024 | 24.91 | 24.91 | 24.07 | 24.32 | 59,173 | -0.65(-2.60%) |
Jul 18, 2024 | 25.47 | 25.76 | 24.91 | 24.97 | 51,869 | -0.76(-2.95%) |
Jul 17, 2024 | 25.53 | 26.39 | 25.44 | 25.73 | 84,644 | +0.11(+0.43%) |
Jul 16, 2024 | 24.98 | 26.06 | 24.71 | 25.62 | 136,704 | +0.90(+3.64%) |
Jul 15, 2024 | 24.58 | 24.83 | 24.23 | 24.72 | 62,792 | +0.17(+0.69%) |
Jul 12, 2024 | 25.13 | 25.13 | 24.53 | 24.55 | 56,052 | -0.35(-1.41%) |
Jul 11, 2024 | 23.60 | 25.07 | 23.58 | 24.90 | 110,226 | +2.00(+8.73%) |
Jul 10, 2024 | 22.72 | 23.00 | 22.55 | 22.90 | 58,003 | +0.43(+1.91%) |
Jul 09, 2024 | 22.79 | 22.89 | 22.36 | 22.47 | 85,033 | -0.45(-1.96%) |
Jul 08, 2024 | 23.07 | 23.27 | 22.74 | 22.92 | 58,756 | -0.07(-0.30%) |
Jul 05, 2024 | 23.16 | 23.20 | 22.81 | 22.99 | 56,877 | -0.33(-1.42%) |
Jul 03, 2024 | 22.82 | 23.36 | 22.82 | 23.32 | 39,606 | +0.59(+2.60%) |
Jul 02, 2024 | 22.80 | 22.95 | 22.60 | 22.73 | 52,851 | -0.10(-0.44%) |
|