Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 26.15 | 26.38 | 25.45 | 26.18 | 141,456 | +0.05(+0.19%) |
Sep 30, 2024 | 26.48 | 26.54 | 26.06 | 26.13 | 134,041 | -0.35(-1.32%) |
Sep 27, 2024 | 26.05 | 26.77 | 26.00 | 26.48 | 79,016 | +0.42(+1.61%) |
Sep 26, 2024 | 25.52 | 26.09 | 25.36 | 26.06 | 260,965 | +0.77(+3.04%) |
Sep 25, 2024 | 25.42 | 25.46 | 24.99 | 25.29 | 95,269 | +0.00(+0.00%) |
Sep 24, 2024 | 25.00 | 25.34 | 24.84 | 25.29 | 186,222 | +0.37(+1.48%) |
Sep 23, 2024 | 24.66 | 25.06 | 24.35 | 24.92 | 65,304 | +0.41(+1.67%) |
Sep 20, 2024 | 24.69 | 24.84 | 24.28 | 24.51 | 84,565 | -0.41(-1.65%) |
Sep 19, 2024 | 25.27 | 25.36 | 24.85 | 24.92 | 65,232 | -0.11(-0.44%) |
Sep 18, 2024 | 24.41 | 25.22 | 24.26 | 25.03 | 187,275 | +0.71(+2.92%) |
Sep 17, 2024 | 24.64 | 24.98 | 24.23 | 24.32 | 137,299 | -0.20(-0.82%) |
Sep 16, 2024 | 24.59 | 24.66 | 24.36 | 24.52 | 26,496 | +0.00(+0.00%) |
Sep 13, 2024 | 24.65 | 24.72 | 24.31 | 24.52 | 55,211 | +0.02(+0.08%) |
Sep 12, 2024 | 24.68 | 24.98 | 24.47 | 24.50 | 66,447 | -0.03(-0.12%) |
Sep 11, 2024 | 24.23 | 24.56 | 23.95 | 24.53 | 37,068 | +0.19(+0.78%) |
Sep 10, 2024 | 24.46 | 24.46 | 24.00 | 24.34 | 37,393 | +0.02(+0.08%) |
Sep 09, 2024 | 24.73 | 24.89 | 24.32 | 24.32 | 30,917 | -0.12(-0.49%) |
Sep 06, 2024 | 25.23 | 25.23 | 24.42 | 24.44 | 35,233 | -0.59(-2.36%) |
Sep 05, 2024 | 24.94 | 25.38 | 24.94 | 25.03 | 236,909 | +0.04(+0.16%) |
Sep 04, 2024 | 24.78 | 25.13 | 24.60 | 24.99 | 57,195 | +0.21(+0.85%) |
Sep 03, 2024 | 25.35 | 25.35 | 24.68 | 24.78 | 230,132 | -0.62(-2.44%) |
Aug 30, 2024 | 24.76 | 25.45 | 24.75 | 25.40 | 86,449 | +0.69(+2.79%) |
Aug 29, 2024 | 24.01 | 24.79 | 24.01 | 24.71 | 118,230 | +0.71(+2.96%) |
Aug 28, 2024 | 23.82 | 24.12 | 23.72 | 24.00 | 248,557 | +0.22(+0.93%) |
Aug 27, 2024 | 23.75 | 23.89 | 23.68 | 23.78 | 130,720 | +0.04(+0.17%) |
Aug 26, 2024 | 23.79 | 23.89 | 23.53 | 23.74 | 43,771 | -0.07(-0.29%) |
Aug 23, 2024 | 23.82 | 24.16 | 23.73 | 23.81 | 57,188 | -0.02(-0.08%) |
Aug 22, 2024 | 23.94 | 23.95 | 23.76 | 23.83 | 93,086 | -0.01(-0.04%) |
Aug 21, 2024 | 23.92 | 23.98 | 23.65 | 23.84 | 26,997 | +0.05(+0.21%) |
Aug 20, 2024 | 23.94 | 23.94 | 23.68 | 23.79 | 234,946 | -0.11(-0.46%) |
Aug 19, 2024 | 23.52 | 24.06 | 23.18 | 23.90 | 190,771 | +0.54(+2.31%) |
Aug 16, 2024 | 23.50 | 23.74 | 23.27 | 23.36 | 21,711 | +0.07(+0.30%) |
Aug 15, 2024 | 22.79 | 23.70 | 22.58 | 23.29 | 115,888 | +0.67(+2.96%) |
Aug 14, 2024 | 22.55 | 23.02 | 22.36 | 22.62 | 37,508 | +0.20(+0.89%) |
Aug 13, 2024 | 22.60 | 22.80 | 22.34 | 22.42 | 58,309 | -0.32(-1.41%) |
Aug 12, 2024 | 22.97 | 23.28 | 22.69 | 22.74 | 33,602 | -0.23(-1.00%) |
Aug 09, 2024 | 22.75 | 23.34 | 22.56 | 22.97 | 67,906 | +0.26(+1.14%) |
Aug 08, 2024 | 22.40 | 22.76 | 22.40 | 22.71 | 18,615 | +0.35(+1.57%) |
Aug 07, 2024 | 22.39 | 22.51 | 22.14 | 22.36 | 54,912 | +0.00(+0.00%) |
Aug 06, 2024 | 22.17 | 22.54 | 21.97 | 22.36 | 32,423 | +0.21(+0.95%) |
Aug 05, 2024 | 21.63 | 22.20 | 21.40 | 22.15 | 58,170 | -0.13(-0.58%) |
Aug 02, 2024 | 22.08 | 22.29 | 21.62 | 22.28 | 108,076 | +0.03(+0.13%) |