Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 25.66 | 25.76 | 25.34 | 25.56 | 17,934 | +0.12(+0.47%) |
Sep 27, 2024 | 24.83 | 25.45 | 24.75 | 25.44 | 39,660 | +1.25(+5.15%) |
Sep 26, 2024 | 24.04 | 24.37 | 23.73 | 24.20 | 32,205 | +0.54(+2.26%) |
Sep 25, 2024 | 23.88 | 23.88 | 23.41 | 23.66 | 5,083 | -0.20(-0.84%) |
Sep 24, 2024 | 23.86 | 23.86 | 23.67 | 23.86 | 3,170 | +0.43(+1.84%) |
Sep 23, 2024 | 23.51 | 23.52 | 23.42 | 23.43 | 5,639 | -0.31(-1.31%) |
Sep 20, 2024 | 23.68 | 23.82 | 23.19 | 23.74 | 19,706 | -0.71(-2.90%) |
Sep 19, 2024 | 24.68 | 24.68 | 24.27 | 24.45 | 3,878 | +0.13(+0.53%) |
Sep 18, 2024 | 23.94 | 24.82 | 23.84 | 24.32 | 14,436 | +0.01(+0.04%) |
Sep 17, 2024 | 23.74 | 24.50 | 23.64 | 24.31 | 19,876 | +0.47(+1.97%) |
Sep 16, 2024 | 23.91 | 23.91 | 23.47 | 23.84 | 6,481 | +0.02(+0.08%) |
Sep 13, 2024 | 23.68 | 24.00 | 23.68 | 23.82 | 22,885 | +0.49(+2.10%) |
Sep 12, 2024 | 23.52 | 23.60 | 23.06 | 23.33 | 7,662 | -0.14(-0.60%) |
Sep 11, 2024 | 23.06 | 23.49 | 22.64 | 23.47 | 25,724 | +0.78(+3.44%) |
Sep 10, 2024 | 22.56 | 22.69 | 22.29 | 22.69 | 6,076 | +0.06(+0.27%) |
Sep 09, 2024 | 22.56 | 22.66 | 22.29 | 22.63 | 13,769 | -0.03(-0.13%) |
Sep 06, 2024 | 23.00 | 23.09 | 22.30 | 22.66 | 25,832 | -0.71(-3.04%) |
Sep 05, 2024 | 23.50 | 23.53 | 23.21 | 23.37 | 13,213 | +0.17(+0.73%) |
Sep 04, 2024 | 23.08 | 23.52 | 23.02 | 23.20 | 6,712 | -0.36(-1.53%) |
Sep 03, 2024 | 23.84 | 23.84 | 22.84 | 23.56 | 24,225 | -0.53(-2.20%) |
Aug 30, 2024 | 24.20 | 24.37 | 23.88 | 24.09 | 4,044 | -0.03(-0.12%) |
Aug 29, 2024 | 24.00 | 24.33 | 23.90 | 24.12 | 12,734 | +0.01(+0.04%) |
Aug 28, 2024 | 24.30 | 24.30 | 23.90 | 24.11 | 7,737 | -0.45(-1.83%) |
Aug 27, 2024 | 24.68 | 24.68 | 24.44 | 24.56 | 10,582 | -0.42(-1.68%) |
Aug 26, 2024 | 25.13 | 25.13 | 24.76 | 24.98 | 7,282 | -0.22(-0.87%) |
Aug 23, 2024 | 24.47 | 25.20 | 24.47 | 25.20 | 6,498 | +0.96(+3.96%) |
Aug 22, 2024 | 24.65 | 24.65 | 24.06 | 24.24 | 11,625 | -0.70(-2.81%) |
Aug 21, 2024 | 24.66 | 25.00 | 24.29 | 24.94 | 21,158 | +0.32(+1.30%) |
Aug 20, 2024 | 25.16 | 25.16 | 24.50 | 24.62 | 7,518 | -0.71(-2.80%) |
Aug 19, 2024 | 24.82 | 25.47 | 24.82 | 25.33 | 16,436 | +0.62(+2.51%) |
Aug 16, 2024 | 24.36 | 24.76 | 24.32 | 24.71 | 5,196 | -0.05(-0.20%) |
Aug 15, 2024 | 24.49 | 24.84 | 24.11 | 24.76 | 38,878 | +0.21(+0.86%) |
Aug 14, 2024 | 24.96 | 24.96 | 24.39 | 24.55 | 6,910 | -0.42(-1.68%) |
Aug 13, 2024 | 24.14 | 24.97 | 23.92 | 24.97 | 30,427 | +1.08(+4.52%) |
Aug 12, 2024 | 24.27 | 24.27 | 23.80 | 23.89 | 8,572 | -0.47(-1.93%) |
Aug 09, 2024 | 24.38 | 24.38 | 23.91 | 24.36 | 16,125 | +0.36(+1.50%) |
Aug 08, 2024 | 23.46 | 24.00 | 23.36 | 24.00 | 7,598 | +0.46(+1.95%) |
Aug 07, 2024 | 24.44 | 24.44 | 23.33 | 23.54 | 11,888 | -0.68(-2.81%) |
Aug 06, 2024 | 24.33 | 24.37 | 23.80 | 24.22 | 9,798 | +0.34(+1.42%) |
Aug 05, 2024 | 23.00 | 24.20 | 23.00 | 23.88 | 20,086 | -1.32(-5.24%) |
Aug 02, 2024 | 25.08 | 25.25 | 24.62 | 25.20 | 88,635 | -0.43(-1.68%) |