Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 25.42 | 25.97 | 25.05 | 25.32 | 296,971 | +0.17(+0.68%) |
Sep 16, 2024 | 25.09 | 25.86 | 24.92 | 25.15 | 401,292 | +0.10(+0.40%) |
Sep 13, 2024 | 24.69 | 25.39 | 24.64 | 25.05 | 288,033 | +0.54(+2.20%) |
Sep 12, 2024 | 24.99 | 25.40 | 24.50 | 24.51 | 386,953 | -0.38(-1.53%) |
Sep 11, 2024 | 25.25 | 25.45 | 24.71 | 24.89 | 205,121 | -0.62(-2.43%) |
Sep 10, 2024 | 25.11 | 25.78 | 24.59 | 25.51 | 328,909 | +0.39(+1.55%) |
Sep 09, 2024 | 24.41 | 25.73 | 24.08 | 25.12 | 400,957 | +0.72(+2.95%) |
Sep 06, 2024 | 25.10 | 25.17 | 23.75 | 24.40 | 404,105 | -0.55(-2.20%) |
Sep 05, 2024 | 25.19 | 25.59 | 24.75 | 24.95 | 491,731 | -0.18(-0.72%) |
Sep 04, 2024 | 25.34 | 25.82 | 24.68 | 25.13 | 382,426 | -0.37(-1.45%) |
Sep 03, 2024 | 25.78 | 26.84 | 24.85 | 25.50 | 538,665 | -0.66(-2.52%) |
Aug 30, 2024 | 26.15 | 26.45 | 25.64 | 26.16 | 339,705 | +0.12(+0.46%) |
Aug 29, 2024 | 26.14 | 27.00 | 25.95 | 26.04 | 401,159 | +0.27(+1.05%) |
Aug 28, 2024 | 25.60 | 26.11 | 25.40 | 25.77 | 307,794 | +0.01(+0.04%) |
Aug 27, 2024 | 26.69 | 26.87 | 25.28 | 25.76 | 317,098 | -1.05(-3.92%) |
Aug 26, 2024 | 26.41 | 27.12 | 25.82 | 26.81 | 396,553 | +0.63(+2.41%) |
Aug 23, 2024 | 24.65 | 26.23 | 24.60 | 26.18 | 647,112 | +1.75(+7.16%) |
Aug 22, 2024 | 25.14 | 25.22 | 24.30 | 24.43 | 335,717 | -0.70(-2.79%) |
Aug 21, 2024 | 25.11 | 26.23 | 24.61 | 25.13 | 900,595 | +0.13(+0.52%) |
Aug 20, 2024 | 25.48 | 25.70 | 24.71 | 25.00 | 793,701 | -0.45(-1.77%) |
Aug 19, 2024 | 24.87 | 25.88 | 24.87 | 25.45 | 685,535 | +0.56(+2.25%) |
Aug 16, 2024 | 25.60 | 25.75 | 24.68 | 24.89 | 699,821 | -0.71(-2.77%) |
Aug 15, 2024 | 24.48 | 26.03 | 24.32 | 25.60 | 994,947 | +1.79(+7.52%) |
Aug 14, 2024 | 24.25 | 24.39 | 23.61 | 23.81 | 478,948 | -0.37(-1.53%) |
Aug 13, 2024 | 24.84 | 25.10 | 23.99 | 24.18 | 729,346 | -0.38(-1.55%) |
Aug 12, 2024 | 24.95 | 24.95 | 24.46 | 24.56 | 727,492 | -0.38(-1.52%) |
Aug 09, 2024 | 25.01 | 25.37 | 24.44 | 24.94 | 1,520,390 | -0.04(-0.16%) |
Aug 08, 2024 | 24.83 | 25.26 | 24.40 | 24.98 | 1,682,859 | +0.61(+2.50%) |
Aug 07, 2024 | 25.68 | 25.74 | 24.02 | 24.37 | 600,119 | -0.81(-3.22%) |
Aug 06, 2024 | 25.11 | 25.67 | 24.41 | 25.18 | 397,336 | +0.26(+1.04%) |
Aug 05, 2024 | 23.75 | 25.04 | 23.09 | 24.92 | 702,939 | -0.92(-3.56%) |
Aug 02, 2024 | 25.05 | 26.51 | 24.59 | 25.84 | 704,473 | -0.94(-3.51%) |
Aug 01, 2024 | 27.46 | 27.71 | 26.38 | 26.78 | 815,051 | -0.73(-2.65%) |
Jul 31, 2024 | 27.30 | 28.14 | 26.51 | 27.51 | 1,275,183 | +0.42(+1.55%) |
Jul 30, 2024 | 28.89 | 29.96 | 26.68 | 27.09 | 1,450,597 | -0.69(-2.48%) |
Jul 29, 2024 | 29.72 | 29.82 | 27.62 | 27.78 | 596,510 | -1.87(-6.31%) |
Jul 26, 2024 | 30.24 | 30.24 | 29.21 | 29.65 | 393,067 | +0.13(+0.44%) |
Jul 25, 2024 | 28.85 | 30.10 | 28.85 | 29.52 | 464,698 | +0.65(+2.25%) |
Jul 24, 2024 | 29.81 | 30.31 | 28.68 | 28.87 | 450,477 | -1.13(-3.77%) |
Jul 23, 2024 | 28.44 | 30.01 | 28.38 | 30.00 | 541,077 | +1.00(+3.45%) |
Jul 22, 2024 | 28.58 | 29.49 | 28.02 | 29.00 | 626,734 | +0.48(+1.68%) |
Jul 19, 2024 | 29.00 | 29.26 | 28.37 | 28.52 | 606,906 | -0.37(-1.28%) |
Jul 18, 2024 | 30.85 | 31.28 | 28.86 | 28.89 | 611,588 | -2.30(-7.37%) |
Jul 17, 2024 | 33.49 | 33.49 | 31.03 | 31.19 | 1,217,097 | -1.54(-4.71%) |
Jul 16, 2024 | 30.39 | 34.11 | 30.31 | 32.73 | 1,846,170 | +2.76(+9.21%) |
Jul 15, 2024 | 29.01 | 30.67 | 28.64 | 29.97 | 838,038 | +1.10(+3.81%) |
Jul 12, 2024 | 29.11 | 30.27 | 28.43 | 28.87 | 812,910 | +0.25(+0.87%) |
Jul 11, 2024 | 26.91 | 29.14 | 26.52 | 28.62 | 1,420,240 | +2.37(+9.03%) |
Jul 10, 2024 | 26.83 | 27.39 | 25.84 | 26.25 | 628,626 | -0.45(-1.69%) |
Jul 09, 2024 | 25.83 | 26.91 | 25.76 | 26.70 | 499,618 | +1.02(+3.97%) |
Jul 08, 2024 | 25.19 | 25.80 | 24.78 | 25.68 | 951,195 | +0.85(+3.42%) |
Jul 05, 2024 | 23.85 | 25.12 | 23.39 | 24.83 | 396,577 | +0.93(+3.89%) |
Jul 03, 2024 | 24.87 | 25.15 | 23.75 | 23.90 | 332,326 | -0.95(-3.82%) |
Jul 02, 2024 | 25.89 | 26.04 | 24.62 | 24.85 | 416,486 | -1.13(-4.35%) |
|