Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.68 | 23.68 | 23.48 | 23.60 | 104,356 | +0.25(+1.07%) |
Sep 25, 2024 | 23.44 | 23.51 | 23.34 | 23.35 | 60,154 | -0.11(-0.47%) |
Sep 24, 2024 | 23.41 | 23.57 | 23.34 | 23.46 | 111,308 | +0.13(+0.56%) |
Sep 23, 2024 | 23.46 | 23.49 | 23.21 | 23.33 | 132,438 | -0.13(-0.55%) |
Sep 20, 2024 | 23.29 | 23.92 | 23.04 | 23.46 | 757,731 | -0.04(-0.17%) |
Sep 19, 2024 | 23.45 | 23.59 | 23.30 | 23.50 | 227,964 | +0.24(+1.03%) |
Sep 18, 2024 | 23.28 | 23.50 | 23.25 | 23.26 | 160,532 | -0.01(-0.04%) |
Sep 17, 2024 | 23.30 | 23.41 | 23.20 | 23.27 | 114,006 | -0.06(-0.26%) |
Sep 16, 2024 | 23.23 | 23.53 | 23.16 | 23.33 | 159,752 | +0.29(+1.26%) |
Sep 13, 2024 | 23.03 | 23.09 | 22.95 | 23.04 | 87,825 | +0.06(+0.26%) |
Sep 12, 2024 | 22.85 | 22.99 | 22.72 | 22.98 | 98,635 | +0.21(+0.92%) |
Sep 11, 2024 | 22.78 | 22.79 | 22.57 | 22.77 | 62,010 | +0.03(+0.13%) |
Sep 10, 2024 | 22.55 | 22.75 | 22.50 | 22.74 | 72,909 | +0.18(+0.80%) |
Sep 09, 2024 | 22.58 | 22.72 | 22.55 | 22.56 | 73,852 | +0.01(+0.04%) |
Sep 06, 2024 | 22.65 | 22.73 | 22.34 | 22.55 | 99,753 | -0.04(-0.18%) |
Sep 05, 2024 | 22.68 | 22.71 | 22.56 | 22.59 | 58,004 | +0.05(+0.22%) |
Sep 04, 2024 | 22.64 | 22.76 | 22.52 | 22.54 | 80,449 | -0.14(-0.62%) |
Sep 03, 2024 | 22.80 | 22.91 | 22.64 | 22.68 | 103,245 | -0.05(-0.22%) |
Aug 30, 2024 | 22.75 | 22.75 | 22.61 | 22.73 | 111,351 | +0.09(+0.40%) |
Aug 29, 2024 | 22.57 | 22.83 | 22.57 | 22.64 | 106,724 | +0.08(+0.35%) |
Aug 28, 2024 | 22.85 | 22.85 | 22.51 | 22.56 | 104,090 | -0.26(-1.14%) |
Aug 27, 2024 | 22.69 | 22.89 | 22.69 | 22.82 | 114,725 | +0.07(+0.31%) |
Aug 26, 2024 | 22.68 | 22.86 | 22.62 | 22.75 | 95,479 | +0.07(+0.31%) |
Aug 23, 2024 | 22.70 | 22.78 | 22.45 | 22.68 | 107,415 | +0.06(+0.27%) |
Aug 22, 2024 | 22.57 | 22.74 | 22.50 | 22.62 | 97,042 | +0.11(+0.49%) |
Aug 21, 2024 | 22.98 | 23.02 | 22.50 | 22.51 | 195,423 | -0.47(-2.07%) |
Aug 20, 2024 | 23.06 | 23.06 | 22.88 | 22.98 | 119,612 | -0.08(-0.34%) |
Aug 19, 2024 | 23.07 | 23.16 | 22.84 | 23.06 | 181,293 | +0.00(+0.00%) |
Aug 16, 2024 | 22.82 | 23.23 | 22.82 | 23.06 | 106,138 | +0.28(+1.22%) |
Aug 15, 2024 | 22.64 | 22.87 | 22.56 | 22.79 | 80,341 | +0.26(+1.15%) |
Aug 14, 2024 | 22.29 | 22.54 | 22.29 | 22.53 | 109,532 | +0.24(+1.07%) |
Aug 13, 2024 | 22.43 | 22.55 | 22.20 | 22.29 | 111,997 | -0.14(-0.62%) |
Aug 12, 2024 | 22.72 | 22.83 | 22.34 | 22.43 | 101,474 | -0.17(-0.75%) |
Aug 09, 2024 | 22.54 | 22.65 | 22.40 | 22.60 | 124,846 | +0.19(+0.84%) |
Aug 08, 2024 | 22.59 | 22.75 | 22.25 | 22.41 | 112,930 | +0.29(+1.30%) |
Aug 07, 2024 | 22.78 | 22.92 | 21.98 | 22.12 | 256,491 | -0.40(-1.76%) |
Aug 06, 2024 | 21.92 | 22.70 | 21.92 | 22.52 | 147,734 | +0.84(+3.89%) |
Aug 05, 2024 | 21.86 | 22.03 | 21.25 | 21.67 | 312,449 | -1.17(-5.13%) |
Aug 02, 2024 | 23.38 | 23.41 | 22.81 | 22.85 | 168,191 | -0.72(-3.07%) |
Aug 01, 2024 | 23.83 | 23.83 | 23.51 | 23.57 | 74,016 | -0.16(-0.67%) |
Jul 31, 2024 | 23.93 | 24.01 | 23.67 | 23.73 | 124,293 | -0.06(-0.25%) |
Jul 30, 2024 | 23.68 | 23.91 | 23.60 | 23.79 | 75,808 | +0.19(+0.80%) |
Jul 29, 2024 | 23.80 | 23.92 | 23.56 | 23.60 | 79,041 | -0.24(-1.00%) |
Jul 26, 2024 | 23.63 | 23.94 | 23.61 | 23.84 | 92,949 | +0.21(+0.88%) |
Jul 25, 2024 | 23.67 | 23.83 | 23.58 | 23.63 | 79,590 | +0.11(+0.46%) |
Jul 24, 2024 | 23.73 | 23.83 | 23.45 | 23.52 | 87,727 | -0.33(-1.37%) |
Jul 23, 2024 | 23.98 | 23.98 | 23.74 | 23.85 | 68,440 | -0.13(-0.54%) |
Jul 22, 2024 | 23.47 | 24.03 | 23.43 | 23.98 | 104,773 | +0.57(+2.44%) |
Jul 19, 2024 | 23.63 | 23.77 | 23.39 | 23.41 | 80,713 | -0.23(-0.96%) |
Jul 18, 2024 | 23.84 | 23.97 | 23.59 | 23.63 | 86,450 | -0.14(-0.58%) |
Jul 17, 2024 | 23.80 | 23.94 | 23.76 | 23.77 | 118,282 | -0.03(-0.12%) |
Jul 16, 2024 | 24.11 | 24.11 | 23.71 | 23.80 | 149,124 | -0.28(-1.15%) |
Jul 15, 2024 | 24.32 | 24.32 | 23.96 | 24.08 | 145,410 | -0.17(-0.69%) |
Jul 12, 2024 | 23.91 | 24.38 | 23.91 | 24.25 | 136,912 | +0.35(+1.49%) |
Jul 11, 2024 | 23.73 | 23.90 | 23.67 | 23.89 | 131,530 | +0.23(+0.96%) |
Jul 10, 2024 | 23.64 | 23.68 | 23.55 | 23.66 | 80,983 | +0.16(+0.67%) |
Jul 09, 2024 | 23.71 | 23.78 | 23.47 | 23.51 | 111,545 | -0.19(-0.79%) |
Jul 08, 2024 | 23.42 | 23.71 | 23.40 | 23.69 | 141,328 | +0.31(+1.31%) |
Jul 05, 2024 | 23.36 | 23.46 | 23.28 | 23.39 | 91,213 | +0.03(+0.13%) |
Jul 03, 2024 | 23.30 | 23.49 | 23.22 | 23.36 | 101,894 | +0.08(+0.34%) |
Jul 02, 2024 | 23.10 | 23.28 | 23.03 | 23.28 | 99,462 | +0.18(+0.77%) |