Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 24.49 | 24.50 | 23.34 | 24.49 | 916 | -1.51(-5.81%) |
Sep 27, 2024 | 26.25 | 26.66 | 25.96 | 26.00 | 9,046 | +0.80(+3.17%) |
Sep 26, 2024 | 26.40 | 26.40 | 25.01 | 25.20 | 5,247 | -1.17(-4.44%) |
Sep 25, 2024 | 25.50 | 26.37 | 25.50 | 26.37 | 11,745 | +0.92(+3.61%) |
Sep 24, 2024 | 25.60 | 25.60 | 25.45 | 25.45 | 365 | +0.15(+0.59%) |
Sep 23, 2024 | 25.60 | 25.60 | 25.00 | 25.30 | 24,527 | -0.08(-0.32%) |
Sep 20, 2024 | 25.00 | 25.47 | 25.00 | 25.38 | 25,882 | +0.88(+3.59%) |
Sep 19, 2024 | 23.04 | 24.50 | 22.01 | 24.50 | 4,424 | +1.45(+6.29%) |
Sep 18, 2024 | 24.26 | 26.20 | 23.03 | 23.05 | 1,214 | -1.45(-5.92%) |
Sep 17, 2024 | 24.11 | 24.50 | 24.11 | 24.50 | 1,004 | +0.21(+0.86%) |
Sep 16, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 4,175 | -0.01(-0.04%) |
Sep 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 998 | +0.30(+1.25%) |
Sep 12, 2024 | 24.00 | 24.20 | 24.00 | 24.00 | 1,205 | -0.30(-1.23%) |
Sep 11, 2024 | 24.30 | 24.30 | 23.80 | 24.30 | 423 | +0.05(+0.21%) |
Sep 10, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 199 | +0.53(+2.23%) |
Sep 09, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 204 | -0.28(-1.17%) |
Sep 06, 2024 | 24.00 | 24.11 | 24.00 | 24.00 | 1,105 | +0.00(+0.00%) |
Sep 04, 2024 | 24.00 | 4 | -0.20(-0.83%) | |||
Sep 03, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 541 | -0.28(-1.14%) |
Aug 30, 2024 | 24.34 | 24.48 | 24.34 | 24.48 | 848 | -0.02(-0.08%) |
Aug 29, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 402 | +0.22(+0.91%) |
Aug 28, 2024 | 24.38 | 24.38 | 24.28 | 24.28 | 658 | -0.26(-1.06%) |
Aug 27, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 202 | -0.12(-0.49%) |
Aug 26, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 245 | -0.34(-1.36%) |
Aug 23, 2024 | 24.85 | 25.00 | 24.85 | 25.00 | 1,582 | +0.05(+0.20%) |
Aug 21, 2024 | 24.95 | 8 | +0.51(+2.09%) | |||
Aug 20, 2024 | 25.03 | 25.21 | 23.97 | 24.44 | 4,179 | -0.89(-3.51%) |
Aug 19, 2024 | 25.04 | 25.40 | 25.04 | 25.33 | 1,487 | +0.37(+1.48%) |
Aug 16, 2024 | 24.97 | 24.97 | 24.96 | 24.96 | 2,448 | +0.04(+0.16%) |
Aug 15, 2024 | 24.09 | 24.95 | 24.09 | 24.92 | 1,601 | +0.87(+3.62%) |
Aug 14, 2024 | 24.01 | 24.05 | 24.01 | 24.05 | 200 | +0.00(+0.00%) |
Aug 13, 2024 | 23.74 | 24.05 | 23.74 | 24.05 | 863 | +0.05(+0.21%) |
Aug 09, 2024 | 24.00 | 98 | +0.38(+1.61%) | |||
Aug 08, 2024 | 24.84 | 24.84 | 23.26 | 23.62 | 2,056 | +0.21(+0.90%) |
Aug 07, 2024 | 23.37 | 23.41 | 23.37 | 23.41 | 200 | +0.36(+1.56%) |
Aug 06, 2024 | 23.50 | 23.50 | 23.05 | 23.05 | 1,603 | -0.15(-0.65%) |
Aug 05, 2024 | 23.98 | 26.21 | 23.20 | 23.20 | 5,353 | -3.01(-11.48%) |
Aug 02, 2024 | 27.08 | 27.08 | 26.21 | 26.21 | 2,756 | -0.87(-3.21%) |
Aug 01, 2024 | 27.81 | 27.81 | 27.08 | 27.08 | 809 | -0.85(-3.04%) |
Jul 31, 2024 | 27.98 | 28.00 | 27.92 | 27.93 | 15,539 | +0.05(+0.18%) |
Jul 30, 2024 | 27.81 | 27.88 | 27.81 | 27.88 | 483 | -0.04(-0.14%) |
Jul 29, 2024 | 27.93 | 27.93 | 27.92 | 27.92 | 618 | +0.02(+0.07%) |
Jul 26, 2024 | 27.50 | 28.00 | 27.30 | 27.90 | 2,560 | -0.10(-0.36%) |
Jul 25, 2024 | 26.85 | 28.00 | 26.55 | 28.00 | 7,337 | +1.25(+4.67%) |
Jul 24, 2024 | 26.77 | 26.77 | 26.75 | 26.75 | 458 | -0.14(-0.52%) |
Jul 23, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 1,007 | +0.37(+1.40%) |
Jul 22, 2024 | 26.05 | 26.52 | 26.05 | 26.52 | 1,024 | -0.37(-1.38%) |
Jul 19, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 242 | -0.10(-0.37%) |
Jul 18, 2024 | 27.05 | 27.18 | 26.99 | 26.99 | 924 | -0.03(-0.11%) |
Jul 17, 2024 | 27.00 | 27.04 | 26.74 | 27.02 | 5,153 | -0.03(-0.11%) |
Jul 16, 2024 | 25.45 | 27.05 | 25.45 | 27.05 | 3,216 | +2.00(+7.98%) |
Jul 15, 2024 | 24.77 | 25.05 | 24.70 | 25.05 | 2,403 | +0.08(+0.32%) |
Jul 12, 2024 | 24.24 | 24.97 | 24.24 | 24.97 | 704 | +0.73(+3.01%) |
Jul 11, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 1,061 | +0.14(+0.58%) |
Jul 10, 2024 | 24.22 | 24.22 | 24.10 | 24.10 | 1,028 | -0.30(-1.23%) |
Jul 09, 2024 | 24.40 | 24.50 | 24.40 | 24.40 | 33,296 | -0.10(-0.41%) |
Jul 08, 2024 | 24.32 | 24.50 | 24.32 | 24.50 | 1,278 | +0.00(+0.00%) |
Jul 05, 2024 | 23.90 | 24.50 | 23.90 | 24.50 | 3,509 | +0.45(+1.87%) |
Jul 03, 2024 | 24.30 | 24.30 | 23.90 | 24.05 | 2,075 | +0.75(+3.22%) |
Jul 02, 2024 | 22.85 | 23.65 | 22.85 | 23.30 | 5,061 | +1.05(+4.72%) |