Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.55 | 24.08 | 23.53 | 24.06 | 157,025 | +0.79(+3.39%) |
Sep 26, 2024 | 23.81 | 24.00 | 23.18 | 23.27 | 318,204 | -0.84(-3.48%) |
Sep 25, 2024 | 24.53 | 24.70 | 24.06 | 24.11 | 158,865 | -0.55(-2.23%) |
Sep 24, 2024 | 25.25 | 25.25 | 24.61 | 24.66 | 124,141 | -0.21(-0.84%) |
Sep 23, 2024 | 24.94 | 25.36 | 24.70 | 24.87 | 133,735 | +0.01(+0.04%) |
Sep 20, 2024 | 24.83 | 25.45 | 24.60 | 24.86 | 592,446 | -0.12(-0.48%) |
Sep 19, 2024 | 24.94 | 25.13 | 24.66 | 24.98 | 168,376 | +0.47(+1.92%) |
Sep 18, 2024 | 24.31 | 24.91 | 24.31 | 24.51 | 213,411 | +0.04(+0.16%) |
Sep 17, 2024 | 24.45 | 24.86 | 24.31 | 24.47 | 277,526 | +0.59(+2.47%) |
Sep 16, 2024 | 24.06 | 24.26 | 23.68 | 23.88 | 228,573 | -0.71(-2.89%) |
Sep 13, 2024 | 24.60 | 24.85 | 24.45 | 24.59 | 212,034 | +0.32(+1.32%) |
Sep 12, 2024 | 24.20 | 24.54 | 23.95 | 24.27 | 162,743 | +0.29(+1.21%) |
Sep 11, 2024 | 24.05 | 24.12 | 23.71 | 23.98 | 186,047 | -0.06(-0.25%) |
Sep 10, 2024 | 24.14 | 24.40 | 23.68 | 24.04 | 193,763 | -0.16(-0.66%) |
Sep 09, 2024 | 24.46 | 24.74 | 24.19 | 24.20 | 244,747 | -0.13(-0.53%) |
Sep 06, 2024 | 24.55 | 24.84 | 24.15 | 24.33 | 182,159 | -0.29(-1.18%) |
Sep 05, 2024 | 24.79 | 24.88 | 24.51 | 24.62 | 139,267 | +0.11(+0.45%) |
Sep 04, 2024 | 24.86 | 25.09 | 24.50 | 24.51 | 124,007 | -0.37(-1.49%) |
Sep 03, 2024 | 25.54 | 25.57 | 24.69 | 24.88 | 146,143 | -0.98(-3.79%) |
Aug 30, 2024 | 25.50 | 26.03 | 25.36 | 25.86 | 189,389 | +0.12(+0.47%) |
Aug 29, 2024 | 25.52 | 25.82 | 25.28 | 25.74 | 119,076 | +0.46(+1.82%) |
Aug 28, 2024 | 25.10 | 25.41 | 25.07 | 25.28 | 124,727 | -0.01(-0.04%) |
Aug 27, 2024 | 25.41 | 25.58 | 25.20 | 25.29 | 100,000 | -0.13(-0.51%) |
Aug 26, 2024 | 25.53 | 25.82 | 25.22 | 25.42 | 107,842 | +0.33(+1.32%) |
Aug 23, 2024 | 24.73 | 25.24 | 24.55 | 25.09 | 138,945 | +0.61(+2.49%) |
Aug 22, 2024 | 24.60 | 24.79 | 24.39 | 24.48 | 135,907 | -0.10(-0.41%) |
Aug 21, 2024 | 24.69 | 24.79 | 24.32 | 24.58 | 98,455 | +0.12(+0.49%) |
Aug 20, 2024 | 25.36 | 25.36 | 24.30 | 24.46 | 160,145 | -0.70(-2.78%) |
Aug 19, 2024 | 24.97 | 25.45 | 24.91 | 25.16 | 342,467 | +0.30(+1.21%) |
Aug 16, 2024 | 25.06 | 25.40 | 24.80 | 24.86 | 259,856 | -0.40(-1.58%) |
Aug 15, 2024 | 24.75 | 25.34 | 24.46 | 25.26 | 252,851 | +0.81(+3.31%) |
Aug 14, 2024 | 24.73 | 24.73 | 24.07 | 24.45 | 186,327 | -0.05(-0.20%) |
Aug 13, 2024 | 24.51 | 24.70 | 24.13 | 24.50 | 195,345 | +0.04(+0.16%) |
Aug 12, 2024 | 23.98 | 24.65 | 23.88 | 24.46 | 308,286 | +1.34(+5.80%) |
Aug 09, 2024 | 23.23 | 23.30 | 22.96 | 23.12 | 76,540 | -0.05(-0.22%) |
Aug 08, 2024 | 23.15 | 23.45 | 23.00 | 23.17 | 159,024 | +0.35(+1.53%) |
Aug 07, 2024 | 23.50 | 23.61 | 22.77 | 22.82 | 190,253 | -0.32(-1.38%) |
Aug 06, 2024 | 22.82 | 23.60 | 22.51 | 23.14 | 326,020 | -0.10(-0.43%) |
Aug 05, 2024 | 23.04 | 23.25 | 22.16 | 23.24 | 278,102 | -0.40(-1.69%) |
Aug 02, 2024 | 24.73 | 25.09 | 23.48 | 23.64 | 269,172 | -1.66(-6.56%) |
Aug 01, 2024 | 26.07 | 26.07 | 24.96 | 25.30 | 172,159 | -0.66(-2.54%) |
Jul 31, 2024 | 25.66 | 26.33 | 25.33 | 25.96 | 159,937 | +0.61(+2.41%) |
Jul 30, 2024 | 25.14 | 25.48 | 25.13 | 25.35 | 103,298 | +0.21(+0.84%) |
Jul 29, 2024 | 26.05 | 26.20 | 25.02 | 25.14 | 130,603 | -0.95(-3.64%) |
Jul 26, 2024 | 25.85 | 26.10 | 25.69 | 26.09 | 96,453 | +0.31(+1.20%) |
Jul 25, 2024 | 25.37 | 26.05 | 25.35 | 25.78 | 132,220 | +0.43(+1.70%) |
Jul 24, 2024 | 25.39 | 25.87 | 25.34 | 25.35 | 157,598 | +0.11(+0.44%) |
Jul 23, 2024 | 25.40 | 25.50 | 25.05 | 25.24 | 244,352 | -0.16(-0.63%) |
Jul 22, 2024 | 25.72 | 25.85 | 25.30 | 25.40 | 208,537 | -0.32(-1.24%) |
Jul 19, 2024 | 25.99 | 26.20 | 25.62 | 25.72 | 125,570 | -0.29(-1.11%) |
Jul 18, 2024 | 26.27 | 26.68 | 25.93 | 26.01 | 142,173 | -0.34(-1.29%) |
Jul 17, 2024 | 26.16 | 26.68 | 26.02 | 26.35 | 254,635 | +0.25(+0.96%) |
Jul 16, 2024 | 25.68 | 26.29 | 25.67 | 26.10 | 236,890 | +0.54(+2.11%) |
Jul 15, 2024 | 25.15 | 26.12 | 25.15 | 25.56 | 316,988 | +0.58(+2.32%) |
Jul 12, 2024 | 25.23 | 25.23 | 24.77 | 24.98 | 124,742 | +0.04(+0.16%) |
Jul 11, 2024 | 24.46 | 25.01 | 24.30 | 24.94 | 153,015 | +0.83(+3.44%) |
Jul 10, 2024 | 23.93 | 24.12 | 23.85 | 24.11 | 73,134 | +0.12(+0.50%) |
Jul 09, 2024 | 24.08 | 24.15 | 23.80 | 23.99 | 116,452 | -0.16(-0.66%) |
Jul 08, 2024 | 24.19 | 24.38 | 24.04 | 24.15 | 133,140 | +0.03(+0.12%) |
Jul 05, 2024 | 24.47 | 24.60 | 23.93 | 24.12 | 123,667 | -0.44(-1.79%) |
Jul 03, 2024 | 24.36 | 24.56 | 24.21 | 24.56 | 101,694 | +0.24(+0.99%) |
Jul 02, 2024 | 23.91 | 24.34 | 23.81 | 24.32 | 119,529 | +0.59(+2.49%) |