Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 23.00 | 23.08 | 22.76 | 22.84 | 142,002 | -0.13(-0.57%) |
Sep 06, 2024 | 22.70 | 23.01 | 22.39 | 22.97 | 666,077 | +0.14(+0.61%) |
Sep 05, 2024 | 23.02 | 23.08 | 22.75 | 22.83 | 176,997 | -0.18(-0.78%) |
Sep 04, 2024 | 23.13 | 23.30 | 22.90 | 23.01 | 222,822 | -0.29(-1.24%) |
Sep 03, 2024 | 23.96 | 23.96 | 23.25 | 23.30 | 266,247 | -0.62(-2.59%) |
Aug 30, 2024 | 23.89 | 24.05 | 23.70 | 23.92 | 149,862 | +0.00(+0.00%) |
Aug 29, 2024 | 24.08 | 24.28 | 23.80 | 23.92 | 174,735 | +0.00(+0.00%) |
Aug 28, 2024 | 24.08 | 24.08 | 23.70 | 23.92 | 124,139 | -0.16(-0.66%) |
Aug 27, 2024 | 24.10 | 24.21 | 23.77 | 24.08 | 118,762 | +0.11(+0.46%) |
Aug 26, 2024 | 24.17 | 24.48 | 23.89 | 23.97 | 208,149 | -0.08(-0.33%) |
Aug 23, 2024 | 23.92 | 24.21 | 23.86 | 24.05 | 197,419 | +0.18(+0.75%) |
Aug 22, 2024 | 23.98 | 23.99 | 23.56 | 23.87 | 197,275 | -0.01(-0.04%) |
Aug 21, 2024 | 23.49 | 24.05 | 23.49 | 23.88 | 231,091 | +0.47(+2.01%) |
Aug 20, 2024 | 23.75 | 23.84 | 23.30 | 23.41 | 236,419 | -0.44(-1.84%) |
Aug 19, 2024 | 23.88 | 24.21 | 23.81 | 23.85 | 233,347 | -0.09(-0.38%) |
Aug 16, 2024 | 23.57 | 24.21 | 23.50 | 23.94 | 338,214 | +0.38(+1.61%) |
Aug 15, 2024 | 23.28 | 23.89 | 23.21 | 23.56 | 419,940 | +0.36(+1.55%) |
Aug 14, 2024 | 23.31 | 23.31 | 22.83 | 23.20 | 333,056 | -0.06(-0.26%) |
Aug 13, 2024 | 22.57 | 23.26 | 22.45 | 23.26 | 424,794 | +0.69(+3.06%) |
Aug 12, 2024 | 22.73 | 22.95 | 22.41 | 22.57 | 276,204 | -0.23(-1.01%) |
Aug 09, 2024 | 22.78 | 22.99 | 22.68 | 22.80 | 217,431 | +0.00(+0.00%) |
Aug 08, 2024 | 22.41 | 22.95 | 22.40 | 22.80 | 440,160 | +0.20(+0.88%) |
Aug 07, 2024 | 22.68 | 22.93 | 22.18 | 22.60 | 500,556 | -0.02(-0.09%) |
Aug 06, 2024 | 22.62 | 22.99 | 22.44 | 22.62 | 946,922 | +0.29(+1.30%) |
Aug 05, 2024 | 22.38 | 22.70 | 21.83 | 22.33 | 834,300 | -0.82(-3.56%) |
Aug 02, 2024 | 24.01 | 24.02 | 22.93 | 23.15 | 594,356 | -0.85(-3.56%) |
Aug 01, 2024 | 24.10 | 24.42 | 23.81 | 24.01 | 237,609 | -0.05(-0.20%) |
Jul 31, 2024 | 24.01 | 24.13 | 23.86 | 24.06 | 259,201 | +0.34(+1.43%) |
Jul 30, 2024 | 23.76 | 23.91 | 23.40 | 23.72 | 345,552 | -0.19(-0.81%) |
Jul 29, 2024 | 24.25 | 24.25 | 22.85 | 23.91 | 933,777 | -1.11(-4.42%) |
Jul 26, 2024 | 24.64 | 25.21 | 24.64 | 25.02 | 292,857 | +0.36(+1.46%) |
Jul 25, 2024 | 25.41 | 25.42 | 24.36 | 24.66 | 427,832 | -0.46(-1.82%) |
Jul 24, 2024 | 24.98 | 25.35 | 24.95 | 25.11 | 330,376 | +0.24(+0.98%) |
Jul 23, 2024 | 24.83 | 25.04 | 24.53 | 24.87 | 203,191 | +0.10(+0.39%) |
Jul 22, 2024 | 24.98 | 25.22 | 24.75 | 24.77 | 320,606 | +0.03(+0.12%) |
Jul 19, 2024 | 24.80 | 24.93 | 24.65 | 24.74 | 178,172 | +0.07(+0.28%) |
Jul 18, 2024 | 24.59 | 24.92 | 24.54 | 24.68 | 270,373 | +0.14(+0.55%) |
Jul 17, 2024 | 24.45 | 24.82 | 24.44 | 24.54 | 282,032 | +0.08(+0.32%) |
Jul 16, 2024 | 24.26 | 24.53 | 24.01 | 24.46 | 196,409 | +0.22(+0.92%) |
Jul 15, 2024 | 24.26 | 24.42 | 24.16 | 24.24 | 310,613 | -0.01(-0.04%) |
Jul 12, 2024 | 24.16 | 24.26 | 24.05 | 24.25 | 154,528 | +0.06(+0.24%) |
Jul 11, 2024 | 24.26 | 24.28 | 23.99 | 24.19 | 218,754 | +0.15(+0.61%) |
Jul 10, 2024 | 23.83 | 24.07 | 23.83 | 24.05 | 213,871 | +0.21(+0.90%) |
Jul 09, 2024 | 24.03 | 24.59 | 23.77 | 23.83 | 305,748 | -0.10(-0.43%) |
Jul 08, 2024 | 24.52 | 24.68 | 23.62 | 23.93 | 539,756 | -0.58(-2.37%) |
Jul 05, 2024 | 24.25 | 24.63 | 23.89 | 24.52 | 369,123 | +0.27(+1.10%) |
Jul 03, 2024 | 24.41 | 24.68 | 24.13 | 24.25 | 157,484 | -0.16(-0.68%) |
Jul 02, 2024 | 24.58 | 24.97 | 24.06 | 24.41 | 317,511 | -0.16(-0.67%) |