Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 24.65 | 24.69 | 24.36 | 24.36 | 2,132 | -0.45(-1.79%) |
Sep 24, 2024 | 23.85 | 24.81 | 23.85 | 24.81 | 13,217 | +1.50(+6.44%) |
Sep 23, 2024 | 23.17 | 23.36 | 23.17 | 23.31 | 4,046 | +0.24(+1.05%) |
Sep 20, 2024 | 23.34 | 23.34 | 23.02 | 23.07 | 4,194 | -0.41(-1.74%) |
Sep 19, 2024 | 23.50 | 23.55 | 23.33 | 23.48 | 9,459 | +0.81(+3.58%) |
Sep 18, 2024 | 22.92 | 22.94 | 22.64 | 22.66 | 764 | -0.01(-0.03%) |
Sep 17, 2024 | 22.61 | 22.67 | 22.61 | 22.67 | 343 | +0.06(+0.26%) |
Sep 16, 2024 | 22.53 | 22.61 | 22.49 | 22.61 | 2,223 | +0.24(+1.07%) |
Sep 13, 2024 | 22.31 | 22.37 | 22.31 | 22.37 | 2,405 | +0.24(+1.07%) |
Sep 12, 2024 | 21.88 | 22.14 | 21.88 | 22.14 | 2,512 | +0.47(+2.15%) |
Sep 11, 2024 | 21.52 | 21.67 | 21.41 | 21.67 | 2,779 | +0.61(+2.90%) |
Sep 10, 2024 | 21.11 | 21.11 | 20.86 | 21.06 | 1,530 | -0.19(-0.91%) |
Sep 09, 2024 | 21.36 | 21.38 | 21.24 | 21.25 | 2,986 | +0.13(+0.62%) |
Sep 06, 2024 | 21.72 | 21.72 | 21.07 | 21.12 | 12,747 | -0.66(-3.02%) |
Sep 05, 2024 | 22.03 | 22.05 | 21.78 | 21.78 | 4,548 | -0.03(-0.13%) |
Sep 04, 2024 | 21.85 | 21.85 | 21.78 | 21.81 | 3,079 | -0.05(-0.21%) |
Sep 03, 2024 | 22.52 | 22.52 | 21.82 | 21.86 | 5,964 | -1.30(-5.63%) |
Aug 30, 2024 | 23.01 | 23.16 | 22.92 | 23.16 | 953 | +0.10(+0.44%) |
Aug 29, 2024 | 22.96 | 23.06 | 22.96 | 23.06 | 1,194 | +0.11(+0.48%) |
Aug 28, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 617 | -0.72(-3.05%) |
Aug 27, 2024 | 23.68 | 23.72 | 23.64 | 23.67 | 1,670 | +0.01(+0.04%) |
Aug 26, 2024 | 23.84 | 23.84 | 23.64 | 23.66 | 1,600 | +0.07(+0.30%) |
Aug 23, 2024 | 23.19 | 23.59 | 23.19 | 23.59 | 5,446 | +0.68(+2.95%) |
Aug 22, 2024 | 23.27 | 23.27 | 22.91 | 22.91 | 5,748 | -0.52(-2.21%) |
Aug 21, 2024 | 23.28 | 23.56 | 23.24 | 23.43 | 4,322 | +0.38(+1.66%) |
Aug 20, 2024 | 23.27 | 23.29 | 22.96 | 23.05 | 5,637 | -0.21(-0.92%) |
Aug 19, 2024 | 23.15 | 23.28 | 23.15 | 23.26 | 5,066 | +0.33(+1.45%) |
Aug 16, 2024 | 22.70 | 22.93 | 22.64 | 22.93 | 6,199 | +0.26(+1.15%) |
Aug 15, 2024 | 22.44 | 22.76 | 22.44 | 22.67 | 8,858 | +0.54(+2.45%) |
Aug 14, 2024 | 22.23 | 22.23 | 22.01 | 22.13 | 3,031 | -0.11(-0.51%) |
Aug 13, 2024 | 22.04 | 22.27 | 22.04 | 22.24 | 5,465 | +0.15(+0.67%) |
Aug 12, 2024 | 22.13 | 22.24 | 22.04 | 22.09 | 30,232 | -0.01(-0.03%) |
Aug 09, 2024 | 22.24 | 22.24 | 22.00 | 22.10 | 4,651 | +0.17(+0.77%) |
Aug 08, 2024 | 21.51 | 22.00 | 21.51 | 21.93 | 15,191 | +0.42(+1.96%) |
Aug 07, 2024 | 22.15 | 22.15 | 21.47 | 21.51 | 2,987 | -0.29(-1.34%) |
Aug 06, 2024 | 21.72 | 22.00 | 21.72 | 21.80 | 4,892 | +0.05(+0.22%) |
Aug 05, 2024 | 21.41 | 21.85 | 21.22 | 21.75 | 31,085 | -0.76(-3.36%) |
Aug 02, 2024 | 22.80 | 22.80 | 22.42 | 22.51 | 5,756 | -0.46(-2.01%) |
Aug 01, 2024 | 23.74 | 23.74 | 22.86 | 22.97 | 1,694 | -1.02(-4.23%) |
Jul 31, 2024 | 24.00 | 24.08 | 23.92 | 23.99 | 2,911 | +0.81(+3.49%) |
Jul 30, 2024 | 23.14 | 23.19 | 23.05 | 23.18 | 1,963 | -0.28(-1.21%) |
Jul 29, 2024 | 23.49 | 23.49 | 23.35 | 23.46 | 2,477 | -0.19(-0.78%) |
Jul 26, 2024 | 23.59 | 23.65 | 23.55 | 23.65 | 2,305 | +0.47(+2.01%) |
Jul 25, 2024 | 23.17 | 23.39 | 23.01 | 23.18 | 4,586 | +0.08(+0.33%) |
Jul 24, 2024 | 23.38 | 23.43 | 23.11 | 23.11 | 3,277 | -0.21(-0.91%) |
Jul 23, 2024 | 23.42 | 23.42 | 23.31 | 23.32 | 4,571 | -0.43(-1.82%) |
Jul 22, 2024 | 23.75 | 23.79 | 23.67 | 23.75 | 1,518 | -0.05(-0.22%) |
Jul 19, 2024 | 23.73 | 23.81 | 23.73 | 23.81 | 1,046 | -0.04(-0.16%) |
Jul 18, 2024 | 24.54 | 24.54 | 23.83 | 23.84 | 2,414 | -0.80(-3.26%) |
Jul 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 79 | -0.62(-2.46%) |
Jul 16, 2024 | 25.13 | 25.27 | 24.86 | 25.27 | 2,110 | -0.10(-0.39%) |
Jul 15, 2024 | 25.52 | 25.59 | 25.34 | 25.37 | 1,970 | -0.56(-2.15%) |
Jul 12, 2024 | 25.92 | 26.02 | 25.86 | 25.93 | 1,856 | +0.25(+0.98%) |
Jul 11, 2024 | 25.88 | 25.98 | 25.65 | 25.68 | 2,908 | +0.17(+0.66%) |
Jul 10, 2024 | 25.32 | 25.59 | 25.32 | 25.51 | 3,324 | +0.29(+1.16%) |
Jul 09, 2024 | 25.24 | 25.25 | 25.21 | 25.21 | 1,847 | -0.05(-0.21%) |
Jul 08, 2024 | 25.47 | 25.47 | 25.23 | 25.27 | 2,401 | -0.42(-1.62%) |
Jul 05, 2024 | 25.86 | 25.86 | 25.68 | 25.68 | 1,062 | +0.35(+1.40%) |
Jul 03, 2024 | 24.88 | 25.40 | 24.88 | 25.33 | 2,226 | +0.83(+3.40%) |
Jul 02, 2024 | 24.35 | 24.50 | 24.35 | 24.50 | 1,563 | -0.03(-0.13%) |