Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.72 | 23.75 | 23.55 | 23.65 | 914,500 | +0.14(+0.60%) |
Sep 26, 2024 | 23.66 | 23.66 | 23.40 | 23.51 | 387,547 | +0.12(+0.51%) |
Sep 25, 2024 | 23.83 | 23.83 | 23.37 | 23.39 | 1,410,742 | -1.02(-4.18%) |
Sep 24, 2024 | 24.31 | 24.48 | 24.27 | 24.41 | 654,127 | +0.20(+0.81%) |
Sep 23, 2024 | 24.59 | 24.59 | 24.20 | 24.21 | 420,054 | -0.30(-1.20%) |
Sep 20, 2024 | 24.75 | 24.75 | 24.47 | 24.51 | 562,981 | -0.22(-0.89%) |
Sep 19, 2024 | 24.88 | 24.88 | 24.59 | 24.73 | 683,430 | +0.20(+0.82%) |
Sep 18, 2024 | 24.48 | 24.78 | 24.35 | 24.53 | 774,532 | +0.12(+0.49%) |
Sep 17, 2024 | 24.44 | 24.55 | 24.38 | 24.41 | 455,953 | +0.03(+0.12%) |
Sep 16, 2024 | 24.16 | 24.39 | 24.06 | 24.38 | 661,786 | +0.28(+1.16%) |
Sep 13, 2024 | 23.88 | 24.13 | 23.84 | 24.10 | 625,867 | +0.35(+1.47%) |
Sep 12, 2024 | 23.55 | 23.77 | 23.48 | 23.75 | 753,178 | +0.22(+0.93%) |
Sep 11, 2024 | 23.65 | 23.65 | 23.25 | 23.53 | 341,564 | -0.16(-0.68%) |
Sep 10, 2024 | 23.66 | 23.69 | 23.48 | 23.69 | 196,466 | +0.08(+0.34%) |
Sep 09, 2024 | 23.64 | 23.66 | 23.50 | 23.61 | 243,993 | +0.03(+0.13%) |
Sep 06, 2024 | 23.65 | 23.73 | 23.50 | 23.58 | 151,016 | -0.09(-0.38%) |
Sep 05, 2024 | 23.55 | 23.77 | 23.54 | 23.67 | 261,327 | +0.19(+0.81%) |
Sep 04, 2024 | 23.71 | 23.75 | 23.43 | 23.48 | 704,673 | -0.31(-1.30%) |
Sep 03, 2024 | 23.91 | 23.98 | 23.73 | 23.79 | 402,815 | -0.23(-0.96%) |
Aug 30, 2024 | 23.98 | 24.08 | 23.86 | 24.02 | 487,146 | +0.08(+0.33%) |
Aug 29, 2024 | 23.88 | 24.02 | 23.77 | 23.94 | 359,331 | +0.14(+0.59%) |
Aug 28, 2024 | 23.74 | 23.89 | 23.67 | 23.80 | 415,630 | +0.03(+0.13%) |
Aug 27, 2024 | 23.79 | 23.86 | 23.71 | 23.77 | 194,644 | -0.07(-0.29%) |
Aug 26, 2024 | 23.74 | 24.02 | 23.74 | 23.84 | 506,328 | +0.20(+0.85%) |
Aug 23, 2024 | 23.36 | 23.75 | 23.35 | 23.64 | 438,331 | +0.37(+1.59%) |
Aug 22, 2024 | 23.41 | 23.47 | 23.25 | 23.27 | 518,728 | -0.15(-0.64%) |
Aug 21, 2024 | 23.45 | 23.46 | 23.27 | 23.42 | 261,528 | +0.09(+0.39%) |
Aug 20, 2024 | 23.47 | 23.48 | 23.31 | 23.33 | 398,510 | -0.18(-0.77%) |
Aug 19, 2024 | 23.37 | 23.52 | 23.37 | 23.51 | 309,691 | +0.19(+0.81%) |
Aug 16, 2024 | 23.25 | 23.38 | 23.20 | 23.32 | 155,675 | +0.12(+0.52%) |
Aug 15, 2024 | 23.23 | 23.34 | 23.03 | 23.20 | 438,350 | +0.19(+0.83%) |
Aug 14, 2024 | 23.01 | 23.01 | 22.83 | 23.01 | 172,329 | +0.10(+0.44%) |
Aug 13, 2024 | 22.83 | 22.96 | 22.76 | 22.91 | 178,430 | +0.23(+1.01%) |
Aug 12, 2024 | 23.08 | 23.08 | 22.63 | 22.68 | 265,184 | -0.37(-1.61%) |
Aug 09, 2024 | 23.09 | 23.12 | 22.94 | 23.05 | 221,512 | -0.03(-0.13%) |
Aug 08, 2024 | 22.98 | 23.11 | 22.87 | 23.08 | 212,421 | +0.27(+1.18%) |
Aug 07, 2024 | 22.93 | 23.22 | 22.79 | 22.81 | 465,742 | +0.10(+0.44%) |
Aug 06, 2024 | 22.49 | 22.89 | 22.29 | 22.71 | 521,919 | +0.38(+1.70%) |
Aug 05, 2024 | 22.15 | 22.67 | 21.82 | 22.33 | 826,895 | -0.74(-3.21%) |
Aug 02, 2024 | 22.98 | 23.19 | 22.75 | 23.07 | 335,240 | -0.19(-0.82%) |
Aug 01, 2024 | 23.62 | 23.67 | 23.07 | 23.26 | 314,812 | -0.32(-1.36%) |
Jul 31, 2024 | 23.89 | 23.92 | 23.55 | 23.58 | 315,955 | -0.19(-0.80%) |
Jul 30, 2024 | 23.63 | 23.82 | 23.61 | 23.77 | 261,631 | +0.18(+0.76%) |
Jul 29, 2024 | 23.72 | 23.87 | 23.57 | 23.59 | 266,344 | -0.02(-0.08%) |
Jul 26, 2024 | 23.56 | 23.64 | 23.35 | 23.61 | 315,092 | +0.35(+1.50%) |
Jul 25, 2024 | 23.40 | 23.71 | 23.24 | 23.26 | 265,524 | +0.00(+0.00%) |
Jul 24, 2024 | 23.88 | 24.04 | 23.24 | 23.26 | 637,869 | -0.90(-3.73%) |
Jul 23, 2024 | 23.89 | 24.25 | 23.86 | 24.16 | 816,088 | +0.17(+0.71%) |
Jul 22, 2024 | 23.92 | 24.04 | 23.78 | 23.99 | 558,033 | +0.10(+0.42%) |
Jul 19, 2024 | 23.91 | 24.11 | 23.77 | 23.89 | 475,489 | -0.04(-0.17%) |
Jul 18, 2024 | 24.10 | 24.43 | 23.84 | 23.93 | 265,822 | -0.32(-1.32%) |
Jul 17, 2024 | 24.07 | 24.41 | 24.04 | 24.25 | 591,846 | +0.03(+0.12%) |
Jul 16, 2024 | 23.77 | 24.23 | 23.77 | 24.22 | 465,009 | +0.50(+2.13%) |
Jul 15, 2024 | 23.62 | 23.84 | 23.50 | 23.71 | 550,492 | +0.14(+0.62%) |
Jul 12, 2024 | 23.60 | 23.95 | 23.53 | 23.57 | 415,107 | +0.08(+0.34%) |
Jul 11, 2024 | 23.06 | 23.53 | 23.06 | 23.49 | 429,195 | +0.65(+2.85%) |
Jul 10, 2024 | 22.50 | 22.85 | 22.50 | 22.84 | 273,324 | +0.39(+1.74%) |
Jul 09, 2024 | 22.30 | 22.49 | 22.22 | 22.45 | 255,945 | +0.13(+0.58%) |
Jul 08, 2024 | 22.23 | 22.39 | 22.23 | 22.32 | 314,518 | +0.12(+0.54%) |
Jul 05, 2024 | 22.26 | 22.27 | 22.11 | 22.20 | 128,931 | +0.00(+0.00%) |
Jul 03, 2024 | 22.27 | 22.36 | 22.20 | 22.20 | 52,390 | -0.04(-0.18%) |
Jul 02, 2024 | 21.85 | 22.27 | 21.85 | 22.24 | 175,440 | +0.34(+1.55%) |