Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.50 | 26.55 | 19.80 | 21.99 | 68,988 | -4.56(-17.18%) |
Sep 26, 2024 | 26.49 | 26.55 | 26.39 | 26.55 | 1,392 | +0.06(+0.23%) |
Sep 25, 2024 | 26.21 | 26.51 | 26.21 | 26.49 | 1,608 | -0.06(-0.23%) |
Sep 24, 2024 | 26.34 | 26.55 | 26.34 | 26.55 | 1,420 | +0.00(+0.00%) |
Sep 23, 2024 | 26.36 | 26.55 | 26.13 | 26.55 | 2,347 | +0.39(+1.49%) |
Sep 20, 2024 | 26.12 | 26.44 | 26.12 | 26.16 | 836 | -0.11(-0.43%) |
Sep 19, 2024 | 26.00 | 26.27 | 26.00 | 26.27 | 1,818 | +0.31(+1.18%) |
Sep 18, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 223 | -0.19(-0.74%) |
Sep 17, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 238 | +0.16(+0.62%) |
Sep 16, 2024 | 26.47 | 26.69 | 25.82 | 26.00 | 1,851 | -0.45(-1.71%) |
Sep 13, 2024 | 26.00 | 26.45 | 25.88 | 26.45 | 3,203 | -0.05(-0.18%) |
Sep 12, 2024 | 26.50 | 26.94 | 25.76 | 26.50 | 1,889 | +0.03(+0.13%) |
Sep 11, 2024 | 25.70 | 26.47 | 25.70 | 26.47 | 2,849 | +0.18(+0.70%) |
Sep 10, 2024 | 26.07 | 26.36 | 25.51 | 26.28 | 4,338 | -0.23(-0.86%) |
Sep 05, 2024 | 26.51 | 96 | +0.61(+2.34%) | |||
Sep 04, 2024 | 26.00 | 26.00 | 25.69 | 25.90 | 4,489 | +0.20(+0.79%) |
Aug 30, 2024 | 25.70 | 84 | +0.08(+0.31%) | |||
Aug 29, 2024 | 25.37 | 25.65 | 25.15 | 25.62 | 1,528 | +0.45(+1.77%) |
Aug 28, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 306 | -0.17(-0.68%) |
Aug 27, 2024 | 25.61 | 25.61 | 24.78 | 25.35 | 4,889 | +0.58(+2.33%) |
Aug 26, 2024 | 24.67 | 25.44 | 24.67 | 24.77 | 2,383 | -0.32(-1.26%) |
Aug 23, 2024 | 25.34 | 25.38 | 25.09 | 25.09 | 1,580 | +0.38(+1.55%) |
Aug 22, 2024 | 24.52 | 24.86 | 24.52 | 24.70 | 1,800 | +0.00(+0.00%) |
Aug 20, 2024 | 24.70 | 91 | +0.06(+0.24%) | |||
Aug 19, 2024 | 24.53 | 24.66 | 24.53 | 24.64 | 3,173 | +0.06(+0.24%) |
Aug 16, 2024 | 24.18 | 24.61 | 24.18 | 24.58 | 6,164 | +0.33(+1.37%) |
Aug 15, 2024 | 24.30 | 24.42 | 24.05 | 24.25 | 3,175 | -0.14(-0.56%) |
Aug 14, 2024 | 24.47 | 24.47 | 24.38 | 24.39 | 3,510 | +0.09(+0.36%) |
Aug 13, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 633 | -0.16(-0.64%) |
Aug 12, 2024 | 24.06 | 24.46 | 24.06 | 24.46 | 2,985 | +0.45(+1.88%) |
Aug 09, 2024 | 24.12 | 24.12 | 23.98 | 24.00 | 2,806 | -0.12(-0.49%) |
Aug 08, 2024 | 24.11 | 24.15 | 24.07 | 24.12 | 2,112 | +0.11(+0.45%) |
Aug 07, 2024 | 24.24 | 24.24 | 23.88 | 24.02 | 4,911 | +0.04(+0.16%) |
Aug 06, 2024 | 23.32 | 24.47 | 23.24 | 23.98 | 5,498 | +0.73(+3.16%) |
Aug 05, 2024 | 24.47 | 24.47 | 21.44 | 23.24 | 42,408 | -1.32(-5.38%) |
Aug 02, 2024 | 24.70 | 24.71 | 24.56 | 24.56 | 6,145 | -0.05(-0.20%) |
Aug 01, 2024 | 24.41 | 24.68 | 24.41 | 24.61 | 1,800 | +0.23(+0.92%) |
Jul 31, 2024 | 24.39 | 24.46 | 24.39 | 24.39 | 4,955 | -0.03(-0.12%) |
Jul 30, 2024 | 24.50 | 24.60 | 24.37 | 24.42 | 7,160 | -0.18(-0.75%) |
Jul 29, 2024 | 24.68 | 24.70 | 24.52 | 24.60 | 5,027 | -0.01(-0.05%) |
Jul 26, 2024 | 24.61 | 24.75 | 24.56 | 24.61 | 4,539 | -0.05(-0.20%) |
Jul 25, 2024 | 24.66 | 24.80 | 24.66 | 24.66 | 3,502 | -0.01(-0.02%) |
Jul 24, 2024 | 24.71 | 24.77 | 24.65 | 24.67 | 1,488 | -0.10(-0.41%) |
Jul 23, 2024 | 24.78 | 24.78 | 24.77 | 24.77 | 1,682 | -0.07(-0.28%) |
Jul 22, 2024 | 24.85 | 24.85 | 24.79 | 24.84 | 1,473 | -0.02(-0.08%) |
Jul 19, 2024 | 24.88 | 24.88 | 24.86 | 24.86 | 773 | -0.04(-0.16%) |
Jul 18, 2024 | 25.05 | 25.05 | 24.90 | 24.90 | 1,801 | -0.01(-0.04%) |
Jul 17, 2024 | 25.00 | 25.00 | 24.91 | 24.91 | 1,655 | -0.05(-0.22%) |
Jul 16, 2024 | 24.91 | 25.05 | 24.91 | 24.96 | 2,923 | +0.20(+0.81%) |
Jul 15, 2024 | 25.27 | 25.37 | 24.76 | 24.76 | 16,395 | -0.53(-2.09%) |
Jul 12, 2024 | 25.22 | 25.29 | 25.20 | 25.29 | 1,145 | +0.04(+0.17%) |
Jul 10, 2024 | 25.24 | 23 | +0.14(+0.56%) | |||
Jul 09, 2024 | 25.11 | 25.11 | 25.10 | 25.10 | 451 | +0.16(+0.63%) |
Jul 08, 2024 | 25.05 | 25.05 | 24.95 | 24.95 | 412 | -0.37(-1.47%) |
Jul 05, 2024 | 25.32 | 25.32 | 25.29 | 25.32 | 1,628 | +0.44(+1.77%) |
Jul 02, 2024 | 24.88 | 103 | -0.18(-0.70%) |