Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 25.60 | 26.23 | 25.60 | 26.12 | 49,334 | +0.35(+1.36%) |
Sep 16, 2024 | 25.48 | 25.86 | 25.48 | 25.77 | 35,367 | +0.22(+0.86%) |
Sep 13, 2024 | 25.45 | 25.72 | 25.25 | 25.55 | 23,940 | -0.06(-0.23%) |
Sep 12, 2024 | 25.05 | 25.61 | 25.05 | 25.61 | 29,427 | +0.30(+1.19%) |
Sep 11, 2024 | 25.20 | 25.45 | 25.15 | 25.31 | 28,029 | +0.02(+0.08%) |
Sep 10, 2024 | 25.00 | 25.32 | 24.79 | 25.29 | 50,651 | -0.10(-0.39%) |
Sep 09, 2024 | 25.21 | 25.78 | 25.21 | 25.39 | 76,256 | +0.11(+0.44%) |
Sep 06, 2024 | 24.45 | 25.57 | 24.45 | 25.28 | 112,348 | +0.63(+2.56%) |
Sep 05, 2024 | 24.13 | 24.65 | 24.13 | 24.65 | 46,527 | +0.39(+1.61%) |
Sep 04, 2024 | 24.23 | 24.39 | 23.93 | 24.26 | 83,530 | +0.03(+0.12%) |
Sep 03, 2024 | 24.38 | 24.38 | 23.97 | 24.23 | 26,224 | -0.15(-0.62%) |
Aug 30, 2024 | 24.38 | 0 | +0.34(+1.41%) | |||
Aug 29, 2024 | 23.90 | 24.29 | 23.90 | 24.04 | 46,958 | -0.01(-0.04%) |
Aug 28, 2024 | 24.18 | 24.39 | 23.88 | 24.05 | 41,015 | -0.31(-1.27%) |
Aug 27, 2024 | 24.78 | 24.78 | 24.26 | 24.36 | 83,136 | -0.42(-1.69%) |
Aug 26, 2024 | 24.66 | 24.90 | 24.37 | 24.78 | 28,533 | +0.20(+0.81%) |
Aug 23, 2024 | 24.36 | 24.76 | 24.25 | 24.58 | 53,525 | +0.38(+1.57%) |
Aug 22, 2024 | 24.64 | 25.06 | 23.70 | 24.20 | 278,664 | -0.28(-1.14%) |
Aug 21, 2024 | 24.99 | 25.09 | 24.32 | 24.48 | 111,704 | -0.37(-1.49%) |
Aug 20, 2024 | 25.35 | 25.35 | 24.41 | 24.85 | 66,084 | -0.47(-1.86%) |
Aug 19, 2024 | 25.48 | 25.54 | 25.18 | 25.32 | 22,318 | +0.12(+0.48%) |
Aug 16, 2024 | 25.18 | 25.33 | 24.99 | 25.20 | 36,980 | -0.14(-0.55%) |
Aug 15, 2024 | 25.17 | 25.39 | 24.68 | 25.34 | 467,957 | +0.79(+3.22%) |
Aug 14, 2024 | 24.59 | 24.84 | 24.41 | 24.55 | 53,387 | -0.12(-0.49%) |
Aug 13, 2024 | 24.67 | 24.68 | 24.24 | 24.67 | 40,701 | +0.37(+1.52%) |
Aug 12, 2024 | 24.21 | 24.45 | 24.03 | 24.30 | 38,628 | +0.21(+0.87%) |
Aug 09, 2024 | 24.17 | 24.18 | 23.96 | 24.09 | 52,878 | -0.24(-0.99%) |
Aug 08, 2024 | 23.76 | 24.63 | 23.75 | 24.33 | 76,114 | +0.20(+0.83%) |
Aug 07, 2024 | 24.78 | 25.29 | 23.58 | 24.13 | 198,529 | -1.19(-4.70%) |
Aug 06, 2024 | 25.85 | 26.01 | 25.11 | 25.32 | 68,994 | -1.38(-5.17%) |
Aug 02, 2024 | 26.70 | 0 | -0.30(-1.11%) | |||
Aug 01, 2024 | 27.28 | 27.29 | 26.84 | 27.00 | 32,309 | -0.29(-1.06%) |
Jul 31, 2024 | 27.40 | 27.75 | 27.29 | 27.29 | 54,055 | -0.11(-0.40%) |
Jul 30, 2024 | 27.75 | 27.80 | 27.35 | 27.40 | 39,264 | -0.34(-1.23%) |
Jul 29, 2024 | 27.69 | 27.82 | 27.27 | 27.74 | 46,032 | +0.35(+1.28%) |
Jul 26, 2024 | 27.70 | 27.70 | 27.14 | 27.39 | 82,204 | -0.01(-0.04%) |
Jul 25, 2024 | 26.78 | 27.51 | 26.60 | 27.40 | 47,676 | +0.60(+2.24%) |
Jul 24, 2024 | 27.67 | 27.67 | 26.73 | 26.80 | 44,125 | -0.84(-3.04%) |
Jul 23, 2024 | 27.56 | 28.06 | 27.55 | 27.64 | 43,589 | -0.13(-0.47%) |
Jul 22, 2024 | 27.32 | 27.90 | 27.32 | 27.77 | 39,020 | +0.45(+1.65%) |
Jul 19, 2024 | 27.41 | 27.41 | 27.12 | 27.32 | 44,177 | -0.14(-0.51%) |
Jul 18, 2024 | 27.21 | 27.63 | 27.16 | 27.46 | 80,916 | -0.03(-0.11%) |
Jul 17, 2024 | 27.19 | 27.70 | 27.19 | 27.49 | 31,055 | +0.21(+0.77%) |
Jul 16, 2024 | 27.00 | 27.43 | 26.84 | 27.28 | 63,997 | +0.39(+1.45%) |
Jul 15, 2024 | 26.69 | 26.96 | 26.36 | 26.89 | 60,078 | +0.26(+0.98%) |
Jul 12, 2024 | 26.00 | 26.68 | 25.97 | 26.63 | 105,477 | +0.63(+2.42%) |
Jul 11, 2024 | 26.03 | 26.29 | 25.91 | 26.00 | 58,948 | +0.00(+0.00%) |
Jul 10, 2024 | 26.33 | 26.33 | 25.82 | 26.00 | 61,491 | -0.05(-0.19%) |
Jul 09, 2024 | 26.20 | 26.20 | 25.54 | 26.05 | 51,730 | -0.15(-0.57%) |
Jul 08, 2024 | 25.93 | 26.31 | 25.93 | 26.20 | 74,955 | +0.27(+1.04%) |
Jul 05, 2024 | 25.71 | 26.01 | 25.39 | 25.93 | 55,259 | +0.36(+1.41%) |
Jul 04, 2024 | 25.72 | 25.78 | 25.34 | 25.57 | 24,272 | +0.09(+0.35%) |
Jul 03, 2024 | 25.64 | 25.83 | 25.26 | 25.48 | 27,936 | -0.37(-1.43%) |