Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.77 | 24.52 | 23.64 | 23.82 | 41,563 | +0.35(+1.49%) |
Sep 26, 2024 | 23.34 | 23.59 | 22.90 | 23.47 | 95,822 | +0.49(+2.13%) |
Sep 25, 2024 | 23.25 | 23.25 | 22.85 | 22.98 | 81,543 | -0.25(-1.08%) |
Sep 24, 2024 | 23.83 | 24.49 | 23.23 | 23.23 | 90,365 | -0.56(-2.35%) |
Sep 23, 2024 | 24.04 | 24.32 | 23.60 | 23.79 | 55,800 | -0.36(-1.49%) |
Sep 20, 2024 | 25.04 | 25.04 | 24.11 | 24.15 | 309,365 | -0.88(-3.52%) |
Sep 19, 2024 | 24.56 | 25.14 | 23.97 | 25.03 | 84,908 | +1.25(+5.26%) |
Sep 18, 2024 | 24.00 | 24.96 | 23.60 | 23.78 | 81,385 | -0.20(-0.83%) |
Sep 17, 2024 | 24.44 | 24.68 | 23.25 | 23.98 | 117,690 | -0.12(-0.50%) |
Sep 16, 2024 | 24.03 | 24.49 | 23.62 | 24.10 | 69,373 | +0.10(+0.42%) |
Sep 13, 2024 | 23.00 | 24.17 | 23.00 | 24.00 | 127,485 | +1.00(+4.35%) |
Sep 12, 2024 | 22.62 | 23.11 | 22.49 | 23.00 | 93,324 | +0.57(+2.54%) |
Sep 11, 2024 | 22.61 | 22.75 | 22.11 | 22.43 | 84,645 | -0.41(-1.80%) |
Sep 10, 2024 | 23.69 | 23.69 | 22.80 | 22.84 | 73,997 | -0.82(-3.47%) |
Sep 09, 2024 | 23.65 | 24.31 | 23.65 | 23.66 | 92,062 | +0.10(+0.42%) |
Sep 06, 2024 | 22.88 | 23.58 | 22.88 | 23.56 | 104,526 | +0.52(+2.26%) |
Sep 05, 2024 | 22.76 | 23.17 | 22.22 | 23.04 | 88,059 | +0.36(+1.59%) |
Sep 04, 2024 | 22.91 | 23.25 | 22.16 | 22.68 | 74,404 | -0.21(-0.92%) |
Sep 03, 2024 | 23.66 | 23.66 | 22.84 | 22.89 | 85,454 | -1.11(-4.62%) |
Aug 30, 2024 | 23.94 | 24.06 | 23.47 | 24.00 | 75,480 | +0.31(+1.31%) |
Aug 29, 2024 | 24.09 | 24.22 | 23.63 | 23.69 | 93,146 | +0.01(+0.04%) |
Aug 28, 2024 | 24.64 | 24.73 | 23.62 | 23.68 | 87,074 | -1.09(-4.40%) |
Aug 27, 2024 | 24.99 | 25.50 | 24.76 | 24.77 | 58,568 | -0.22(-0.88%) |
Aug 26, 2024 | 25.30 | 25.52 | 24.68 | 24.99 | 79,793 | +0.04(+0.16%) |
Aug 23, 2024 | 24.81 | 25.67 | 24.64 | 24.95 | 129,659 | +0.50(+2.04%) |
Aug 22, 2024 | 24.51 | 24.51 | 24.01 | 24.45 | 98,777 | -0.02(-0.08%) |
Aug 21, 2024 | 23.44 | 24.48 | 23.44 | 24.47 | 94,810 | +1.09(+4.66%) |
Aug 20, 2024 | 23.74 | 23.74 | 22.55 | 23.38 | 224,427 | -0.25(-1.06%) |
Aug 19, 2024 | 23.24 | 23.72 | 22.77 | 23.63 | 141,104 | +0.39(+1.68%) |
Aug 16, 2024 | 23.79 | 24.19 | 23.17 | 23.24 | 148,942 | -0.04(-0.17%) |
Aug 15, 2024 | 22.19 | 23.50 | 21.90 | 23.28 | 191,620 | +1.60(+7.38%) |
Aug 14, 2024 | 23.03 | 23.05 | 21.64 | 21.68 | 131,086 | -1.15(-5.04%) |
Aug 13, 2024 | 21.54 | 23.48 | 21.34 | 22.83 | 288,518 | +1.33(+6.19%) |
Aug 12, 2024 | 23.70 | 23.70 | 21.02 | 21.50 | 282,018 | -2.33(-9.78%) |
Aug 09, 2024 | 24.01 | 24.45 | 23.04 | 23.83 | 124,452 | -0.19(-0.79%) |
Aug 08, 2024 | 25.38 | 26.29 | 23.84 | 24.02 | 355,393 | -1.31(-5.17%) |
Aug 07, 2024 | 29.03 | 29.03 | 23.17 | 25.33 | 710,123 | -6.40(-20.17%) |
Aug 06, 2024 | 31.25 | 32.37 | 31.04 | 31.73 | 95,917 | +0.48(+1.54%) |
Aug 05, 2024 | 31.21 | 31.80 | 30.92 | 31.25 | 58,975 | -1.67(-5.07%) |
Aug 02, 2024 | 32.43 | 33.34 | 31.91 | 32.92 | 59,917 | -1.02(-3.01%) |
Aug 01, 2024 | 35.62 | 35.65 | 33.39 | 33.94 | 50,922 | -1.78(-4.98%) |
Jul 31, 2024 | 34.87 | 36.65 | 33.89 | 35.72 | 54,774 | +1.20(+3.48%) |
Jul 30, 2024 | 34.39 | 34.62 | 33.75 | 34.52 | 51,326 | +0.43(+1.26%) |
Jul 29, 2024 | 35.40 | 35.82 | 34.08 | 34.09 | 35,696 | -1.17(-3.32%) |
Jul 26, 2024 | 35.15 | 35.87 | 34.76 | 35.26 | 50,243 | +0.62(+1.79%) |
Jul 25, 2024 | 33.90 | 35.30 | 33.74 | 34.64 | 40,468 | +0.63(+1.85%) |
Jul 24, 2024 | 35.38 | 35.61 | 33.95 | 34.01 | 41,837 | -1.50(-4.22%) |
Jul 23, 2024 | 34.90 | 36.13 | 34.61 | 35.51 | 55,776 | +0.29(+0.82%) |
Jul 22, 2024 | 34.32 | 35.28 | 34.32 | 35.22 | 36,954 | +0.91(+2.65%) |
Jul 19, 2024 | 34.26 | 34.56 | 33.72 | 34.31 | 46,937 | +0.04(+0.12%) |
Jul 18, 2024 | 34.81 | 35.55 | 33.72 | 34.27 | 92,731 | -0.28(-0.81%) |
Jul 17, 2024 | 35.90 | 36.21 | 34.34 | 34.55 | 72,101 | -1.40(-3.89%) |
Jul 16, 2024 | 34.49 | 36.00 | 34.29 | 35.95 | 108,394 | +1.61(+4.69%) |
Jul 15, 2024 | 34.83 | 34.96 | 34.20 | 34.34 | 64,937 | +0.00(+0.00%) |
Jul 12, 2024 | 34.00 | 34.83 | 33.95 | 34.34 | 64,224 | +0.90(+2.69%) |
Jul 11, 2024 | 32.20 | 33.90 | 31.21 | 33.44 | 77,963 | +1.75(+5.52%) |
Jul 10, 2024 | 32.10 | 32.10 | 31.33 | 31.69 | 41,142 | +0.03(+0.09%) |
Jul 09, 2024 | 32.30 | 32.30 | 31.58 | 31.66 | 26,805 | -0.78(-2.40%) |
Jul 08, 2024 | 32.36 | 32.72 | 32.12 | 32.44 | 44,220 | +0.25(+0.78%) |
Jul 05, 2024 | 32.00 | 32.21 | 31.53 | 32.19 | 60,454 | +0.02(+0.06%) |
Jul 03, 2024 | 31.91 | 32.38 | 31.41 | 32.17 | 38,248 | +0.58(+1.84%) |
Jul 02, 2024 | 30.73 | 31.86 | 30.73 | 31.59 | 59,477 | +0.84(+2.73%) |