Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.59 | 24.47 | 23.41 | 23.57 | 6,422 | -0.13(-0.57%) |
Sep 26, 2024 | 23.68 | 24.54 | 23.68 | 23.70 | 2,971 | +0.37(+1.59%) |
Sep 25, 2024 | 23.77 | 24.59 | 22.96 | 23.33 | 3,401 | -0.71(-2.95%) |
Sep 24, 2024 | 24.37 | 25.07 | 23.72 | 24.04 | 6,310 | +0.39(+1.65%) |
Sep 23, 2024 | 24.21 | 24.92 | 23.65 | 23.65 | 3,331 | -0.26(-1.07%) |
Sep 20, 2024 | 23.94 | 24.76 | 23.80 | 23.91 | 3,612 | +0.03(+0.10%) |
Sep 19, 2024 | 23.62 | 23.95 | 23.62 | 23.88 | 10,242 | +0.14(+0.61%) |
Sep 18, 2024 | 23.70 | 23.73 | 23.64 | 23.73 | 2,241 | +0.29(+1.22%) |
Sep 17, 2024 | 23.49 | 23.50 | 23.27 | 23.45 | 11,144 | +0.02(+0.09%) |
Sep 16, 2024 | 23.80 | 24.31 | 23.02 | 23.43 | 5,141 | -0.18(-0.76%) |
Sep 13, 2024 | 23.54 | 23.61 | 23.47 | 23.61 | 3,431 | -0.62(-2.56%) |
Sep 12, 2024 | 23.39 | 24.23 | 23.21 | 24.23 | 2,732 | +1.09(+4.71%) |
Sep 11, 2024 | 23.22 | 23.32 | 22.82 | 23.14 | 47,901 | +0.03(+0.15%) |
Sep 10, 2024 | 24.06 | 24.06 | 23.07 | 23.11 | 25,808 | -0.15(-0.64%) |
Sep 09, 2024 | 23.05 | 23.80 | 22.57 | 23.25 | 6,086 | +0.93(+4.19%) |
Sep 06, 2024 | 22.46 | 22.88 | 21.89 | 22.32 | 6,510 | -0.27(-1.20%) |
Sep 05, 2024 | 22.71 | 22.75 | 22.40 | 22.59 | 6,758 | +0.23(+1.05%) |
Sep 04, 2024 | 22.41 | 23.07 | 21.75 | 22.36 | 6,972 | +0.14(+0.61%) |
Sep 03, 2024 | 22.08 | 23.44 | 21.97 | 22.22 | 5,935 | +0.04(+0.18%) |
Aug 30, 2024 | 21.62 | 22.39 | 21.62 | 22.18 | 6,991 | +0.15(+0.68%) |
Aug 29, 2024 | 22.13 | 23.05 | 21.60 | 22.03 | 5,217 | +0.09(+0.41%) |
Aug 28, 2024 | 21.80 | 21.95 | 21.80 | 21.94 | 8,860 | -0.16(-0.72%) |
Aug 27, 2024 | 22.43 | 22.99 | 21.63 | 22.10 | 6,931 | +0.62(+2.89%) |
Aug 26, 2024 | 22.23 | 22.23 | 21.48 | 21.48 | 4,746 | -0.58(-2.64%) |
Aug 23, 2024 | 22.02 | 22.72 | 21.84 | 22.06 | 7,644 | +0.42(+1.95%) |
Aug 22, 2024 | 21.86 | 22.68 | 21.64 | 21.64 | 7,833 | +0.05(+0.21%) |
Aug 21, 2024 | 21.17 | 21.92 | 21.17 | 21.59 | 4,619 | -0.23(-1.05%) |
Aug 20, 2024 | 21.18 | 21.98 | 21.18 | 21.82 | 73,417 | +0.11(+0.48%) |
Aug 19, 2024 | 23.55 | 23.55 | 20.95 | 21.72 | 13,354 | -0.01(-0.05%) |
Aug 16, 2024 | 21.72 | 22.22 | 21.67 | 21.73 | 18,162 | +0.48(+2.26%) |
Aug 15, 2024 | 21.34 | 21.72 | 20.67 | 21.25 | 5,088 | -0.26(-1.19%) |
Aug 14, 2024 | 21.36 | 21.51 | 20.43 | 21.51 | 3,380 | +0.30(+1.39%) |
Aug 13, 2024 | 21.72 | 21.72 | 20.69 | 21.21 | 6,232 | -0.09(-0.42%) |
Aug 12, 2024 | 22.33 | 22.33 | 21.07 | 21.30 | 5,962 | -0.14(-0.65%) |
Aug 09, 2024 | 21.66 | 21.70 | 21.04 | 21.44 | 7,967 | -0.03(-0.14%) |
Aug 08, 2024 | 21.68 | 21.74 | 21.15 | 21.47 | 4,881 | -0.54(-2.45%) |
Aug 07, 2024 | 21.08 | 22.02 | 21.02 | 22.01 | 15,908 | +1.00(+4.76%) |
Aug 06, 2024 | 20.91 | 21.72 | 20.15 | 21.01 | 19,681 | -0.24(-1.15%) |
Aug 05, 2024 | 21.54 | 21.54 | 20.45 | 21.25 | 10,793 | -0.88(-3.95%) |
Aug 02, 2024 | 21.31 | 22.75 | 21.31 | 22.13 | 5,828 | +0.23(+1.05%) |
Aug 01, 2024 | 22.18 | 22.80 | 21.56 | 21.90 | 6,846 | -0.22(-0.99%) |
Jul 31, 2024 | 22.02 | 22.22 | 21.91 | 22.12 | 2,350 | +0.10(+0.45%) |
Jul 30, 2024 | 22.01 | 22.20 | 21.78 | 22.02 | 2,988 | +0.12(+0.55%) |
Jul 29, 2024 | 21.40 | 22.61 | 21.39 | 21.90 | 12,893 | -0.04(-0.16%) |
Jul 26, 2024 | 21.32 | 22.53 | 21.32 | 21.93 | 3,300 | -0.20(-0.88%) |
Jul 25, 2024 | 22.69 | 22.69 | 21.56 | 22.13 | 5,982 | -0.41(-1.82%) |
Jul 24, 2024 | 22.33 | 23.08 | 22.00 | 22.54 | 3,829 | -0.05(-0.22%) |
Jul 23, 2024 | 22.41 | 23.15 | 22.41 | 22.59 | 5,981 | +0.25(+1.12%) |
Jul 22, 2024 | 23.05 | 23.05 | 22.26 | 22.34 | 5,107 | -0.80(-3.46%) |
Jul 19, 2024 | 22.30 | 23.14 | 22.30 | 23.14 | 12,704 | +0.82(+3.65%) |
Jul 18, 2024 | 22.32 | 22.35 | 22.25 | 22.32 | 4,590 | -0.00(-0.02%) |
Jul 17, 2024 | 22.45 | 22.53 | 22.33 | 22.33 | 2,411 | -0.20(-0.89%) |
Jul 16, 2024 | 22.29 | 22.53 | 22.29 | 22.53 | 5,528 | -0.14(-0.62%) |
Jul 15, 2024 | 22.04 | 22.68 | 22.04 | 22.67 | 9,222 | -0.12(-0.53%) |
Jul 12, 2024 | 21.91 | 23.32 | 21.91 | 22.79 | 4,060 | +0.46(+2.06%) |
Jul 11, 2024 | 22.84 | 22.84 | 22.31 | 22.33 | 15,736 | -0.29(-1.26%) |
Jul 10, 2024 | 22.54 | 23.16 | 22.05 | 22.61 | 3,167 | +0.15(+0.69%) |
Jul 09, 2024 | 22.42 | 22.46 | 21.89 | 22.46 | 6,189 | -0.40(-1.75%) |
Jul 08, 2024 | 22.49 | 22.86 | 22.05 | 22.86 | 2,873 | +1.16(+5.35%) |
Jul 05, 2024 | 22.17 | 22.31 | 21.59 | 21.70 | 21,460 | -0.30(-1.36%) |
Jul 03, 2024 | 22.28 | 22.72 | 21.51 | 22.00 | 5,382 | +0.17(+0.78%) |
Jul 02, 2024 | 21.79 | 21.85 | 21.27 | 21.83 | 36,292 | +0.63(+2.97%) |