Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.95 | 24.72 | 23.95 | 24.58 | 88,621 | +0.95(+4.02%) |
Sep 26, 2024 | 23.65 | 23.93 | 23.31 | 23.63 | 194,487 | +0.27(+1.16%) |
Sep 25, 2024 | 23.94 | 24.02 | 23.18 | 23.36 | 101,980 | -0.65(-2.71%) |
Sep 24, 2024 | 24.48 | 24.59 | 23.94 | 24.01 | 80,741 | -0.41(-1.68%) |
Sep 23, 2024 | 25.36 | 25.36 | 24.20 | 24.42 | 110,995 | -0.72(-2.86%) |
Sep 20, 2024 | 25.50 | 25.62 | 25.03 | 25.14 | 453,425 | -0.36(-1.41%) |
Sep 19, 2024 | 25.28 | 25.55 | 24.86 | 25.50 | 104,031 | +0.81(+3.28%) |
Sep 18, 2024 | 24.91 | 25.38 | 24.50 | 24.69 | 99,532 | -0.20(-0.80%) |
Sep 17, 2024 | 24.52 | 25.18 | 24.38 | 24.89 | 116,411 | +0.75(+3.11%) |
Sep 16, 2024 | 24.46 | 24.51 | 23.93 | 24.14 | 160,099 | -0.37(-1.51%) |
Sep 13, 2024 | 24.24 | 24.74 | 23.69 | 24.51 | 112,634 | +0.63(+2.64%) |
Sep 12, 2024 | 23.77 | 23.93 | 23.36 | 23.88 | 113,684 | +0.33(+1.40%) |
Sep 11, 2024 | 23.72 | 23.88 | 23.31 | 23.55 | 120,268 | -0.35(-1.46%) |
Sep 10, 2024 | 23.91 | 23.98 | 23.11 | 23.90 | 142,936 | +0.11(+0.46%) |
Sep 09, 2024 | 24.84 | 24.84 | 23.57 | 23.79 | 144,544 | -1.06(-4.27%) |
Sep 06, 2024 | 25.43 | 26.41 | 24.41 | 24.85 | 83,727 | -0.54(-2.13%) |
Sep 05, 2024 | 26.09 | 26.37 | 25.10 | 25.39 | 136,723 | -0.62(-2.38%) |
Sep 04, 2024 | 26.01 | 26.39 | 25.80 | 26.01 | 98,741 | -0.01(-0.04%) |
Sep 03, 2024 | 26.36 | 26.58 | 25.85 | 26.02 | 143,176 | -0.63(-2.36%) |
Aug 30, 2024 | 27.38 | 27.42 | 26.39 | 26.65 | 105,465 | -0.74(-2.70%) |
Aug 29, 2024 | 26.80 | 27.91 | 26.80 | 27.39 | 130,894 | +0.47(+1.75%) |
Aug 28, 2024 | 26.94 | 27.37 | 26.88 | 26.92 | 110,666 | -0.29(-1.07%) |
Aug 27, 2024 | 27.31 | 27.77 | 27.13 | 27.21 | 96,473 | -0.24(-0.87%) |
Aug 26, 2024 | 27.20 | 27.53 | 27.02 | 27.45 | 73,994 | +0.50(+1.86%) |
Aug 23, 2024 | 25.51 | 27.01 | 25.44 | 26.95 | 178,151 | +1.25(+4.86%) |
Aug 22, 2024 | 26.22 | 26.44 | 25.58 | 25.70 | 198,878 | -0.72(-2.73%) |
Aug 21, 2024 | 26.25 | 26.63 | 26.16 | 26.42 | 141,784 | +0.06(+0.23%) |
Aug 20, 2024 | 26.74 | 27.48 | 26.21 | 26.36 | 90,078 | -0.45(-1.68%) |
Aug 19, 2024 | 26.32 | 26.87 | 26.10 | 26.81 | 176,496 | +0.60(+2.29%) |
Aug 16, 2024 | 25.79 | 26.32 | 25.74 | 26.21 | 199,119 | +0.01(+0.04%) |
Aug 15, 2024 | 25.78 | 26.64 | 25.78 | 26.20 | 209,036 | +0.17(+0.65%) |
Aug 14, 2024 | 26.80 | 27.00 | 25.82 | 26.03 | 215,938 | -1.16(-4.27%) |
Aug 13, 2024 | 26.51 | 27.29 | 26.27 | 27.19 | 227,387 | +0.89(+3.38%) |
Aug 12, 2024 | 26.62 | 27.22 | 26.24 | 26.30 | 172,120 | -0.52(-1.94%) |
Aug 09, 2024 | 28.38 | 28.59 | 26.55 | 26.82 | 216,347 | -2.20(-7.58%) |
Aug 08, 2024 | 29.32 | 29.32 | 28.61 | 29.02 | 94,797 | +0.16(+0.55%) |
Aug 07, 2024 | 29.66 | 29.91 | 28.75 | 28.86 | 120,529 | -0.48(-1.64%) |
Aug 06, 2024 | 29.51 | 29.84 | 29.25 | 29.34 | 90,480 | -0.21(-0.71%) |
Aug 05, 2024 | 29.39 | 30.04 | 29.39 | 29.55 | 115,782 | -1.46(-4.71%) |
Aug 02, 2024 | 31.49 | 31.84 | 31.00 | 31.01 | 142,847 | -0.98(-3.06%) |
Aug 01, 2024 | 32.09 | 32.48 | 31.37 | 31.99 | 210,906 | -0.01(-0.03%) |
Jul 31, 2024 | 32.46 | 32.74 | 31.81 | 32.00 | 124,479 | -0.16(-0.50%) |
Jul 30, 2024 | 32.14 | 32.48 | 31.92 | 32.16 | 55,892 | +0.28(+0.88%) |
Jul 29, 2024 | 32.54 | 32.58 | 31.88 | 31.88 | 102,394 | -0.64(-1.97%) |
Jul 26, 2024 | 32.56 | 32.79 | 32.00 | 32.52 | 128,773 | +0.55(+1.72%) |
Jul 25, 2024 | 31.38 | 32.47 | 31.09 | 31.97 | 224,166 | +0.48(+1.52%) |
Jul 24, 2024 | 32.26 | 32.76 | 31.41 | 31.49 | 65,589 | -0.94(-2.90%) |
Jul 23, 2024 | 32.06 | 32.85 | 31.95 | 32.43 | 92,466 | +0.32(+1.00%) |
Jul 22, 2024 | 31.43 | 32.27 | 31.13 | 32.11 | 160,063 | +0.68(+2.16%) |
Jul 19, 2024 | 32.49 | 32.50 | 31.37 | 31.43 | 142,459 | -0.98(-3.02%) |
Jul 18, 2024 | 33.42 | 33.84 | 32.41 | 32.41 | 100,336 | -1.30(-3.86%) |
Jul 17, 2024 | 34.57 | 35.10 | 33.69 | 33.71 | 158,974 | -1.04(-2.99%) |
Jul 16, 2024 | 33.43 | 34.82 | 33.09 | 34.75 | 161,150 | +1.86(+5.66%) |
Jul 15, 2024 | 32.51 | 33.30 | 32.35 | 32.89 | 85,192 | +0.54(+1.67%) |
Jul 12, 2024 | 32.74 | 32.86 | 32.08 | 32.35 | 107,526 | +0.06(+0.19%) |
Jul 11, 2024 | 31.85 | 32.55 | 31.28 | 32.29 | 77,733 | +1.15(+3.69%) |
Jul 10, 2024 | 31.38 | 31.38 | 30.60 | 31.14 | 71,085 | -0.02(-0.06%) |
Jul 09, 2024 | 31.00 | 31.55 | 30.77 | 31.16 | 55,903 | +0.05(+0.16%) |
Jul 08, 2024 | 31.44 | 31.95 | 30.95 | 31.11 | 52,042 | -0.02(-0.06%) |
Jul 05, 2024 | 30.78 | 31.65 | 30.72 | 31.13 | 31,842 | +0.18(+0.58%) |
Jul 03, 2024 | 31.17 | 31.41 | 30.80 | 30.95 | 32,608 | -0.05(-0.16%) |
Jul 02, 2024 | 31.07 | 31.37 | 30.52 | 31.00 | 52,833 | +0.02(+0.06%) |