Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.19 | 25.19 | 24.65 | 24.98 | 24,549 | -0.38(-1.50%) |
Sep 25, 2024 | 25.57 | 25.58 | 25.36 | 25.36 | 53,945 | -0.54(-2.08%) |
Sep 24, 2024 | 25.66 | 25.91 | 25.14 | 25.90 | 23,043 | +0.05(+0.19%) |
Sep 23, 2024 | 25.89 | 25.89 | 24.86 | 25.85 | 29,535 | -0.32(-1.22%) |
Sep 20, 2024 | 26.14 | 26.22 | 26.12 | 26.17 | 18,314 | +0.01(+0.03%) |
Sep 19, 2024 | 26.21 | 26.36 | 25.75 | 26.16 | 16,586 | +0.42(+1.63%) |
Sep 18, 2024 | 26.75 | 26.75 | 25.63 | 25.74 | 10,910 | +0.16(+0.63%) |
Sep 17, 2024 | 25.05 | 25.75 | 25.05 | 25.58 | 13,831 | +0.20(+0.79%) |
Sep 16, 2024 | 25.36 | 25.42 | 25.33 | 25.38 | 19,543 | +0.19(+0.75%) |
Sep 13, 2024 | 25.20 | 25.24 | 25.13 | 25.19 | 54,004 | +0.04(+0.16%) |
Sep 12, 2024 | 25.05 | 25.19 | 25.05 | 25.15 | 18,821 | -0.11(-0.42%) |
Sep 11, 2024 | 25.15 | 25.29 | 25.11 | 25.25 | 51,923 | +0.54(+2.21%) |
Sep 10, 2024 | 24.33 | 24.77 | 24.33 | 24.71 | 30,555 | +0.63(+2.62%) |
Sep 09, 2024 | 24.08 | 24.11 | 24.01 | 24.08 | 17,390 | +0.21(+0.88%) |
Sep 06, 2024 | 24.09 | 24.26 | 23.83 | 23.87 | 27,962 | +0.06(+0.26%) |
Sep 05, 2024 | 23.83 | 24.33 | 23.36 | 23.81 | 94,977 | -0.33(-1.38%) |
Sep 04, 2024 | 23.24 | 24.19 | 23.17 | 24.14 | 25,480 | +0.70(+2.99%) |
Sep 03, 2024 | 23.86 | 23.86 | 23.43 | 23.44 | 16,668 | -0.24(-1.01%) |
Aug 30, 2024 | 23.40 | 23.88 | 23.40 | 23.68 | 17,040 | +0.68(+2.93%) |
Aug 29, 2024 | 22.50 | 23.50 | 22.50 | 23.00 | 43,808 | +0.67(+3.00%) |
Aug 28, 2024 | 22.44 | 22.44 | 22.28 | 22.34 | 14,201 | +0.25(+1.13%) |
Aug 27, 2024 | 23.03 | 23.03 | 21.96 | 22.09 | 13,362 | +0.09(+0.39%) |
Aug 26, 2024 | 22.06 | 22.08 | 21.98 | 22.00 | 13,905 | -0.66(-2.91%) |
Aug 23, 2024 | 22.85 | 22.85 | 22.47 | 22.66 | 16,952 | +0.28(+1.24%) |
Aug 22, 2024 | 21.74 | 22.57 | 21.68 | 22.38 | 23,603 | -0.13(-0.56%) |
Aug 21, 2024 | 22.50 | 23.27 | 22.41 | 22.51 | 12,370 | +0.01(+0.04%) |
Aug 20, 2024 | 22.37 | 22.50 | 22.31 | 22.50 | 27,577 | -0.25(-1.10%) |
Aug 19, 2024 | 23.37 | 23.37 | 22.31 | 22.75 | 14,406 | -0.25(-1.09%) |
Aug 16, 2024 | 22.60 | 23.45 | 22.60 | 23.00 | 9,024 | +0.14(+0.61%) |
Aug 15, 2024 | 22.20 | 23.45 | 22.20 | 22.86 | 23,468 | +0.74(+3.35%) |
Aug 14, 2024 | 22.12 | 22.98 | 21.26 | 22.12 | 17,166 | +0.17(+0.77%) |
Aug 13, 2024 | 20.90 | 21.96 | 20.90 | 21.95 | 141,311 | +0.30(+1.39%) |
Aug 12, 2024 | 22.00 | 22.00 | 21.46 | 21.65 | 18,212 | -0.59(-2.65%) |
Aug 09, 2024 | 22.85 | 22.85 | 21.65 | 22.24 | 15,277 | +0.00(+0.00%) |
Aug 08, 2024 | 21.75 | 22.24 | 21.75 | 22.24 | 34,030 | +0.53(+2.44%) |
Aug 07, 2024 | 21.92 | 22.25 | 21.71 | 21.71 | 45,108 | +0.04(+0.18%) |
Aug 06, 2024 | 21.53 | 21.70 | 21.50 | 21.67 | 23,723 | -0.25(-1.14%) |
Aug 05, 2024 | 21.84 | 22.04 | 21.20 | 21.92 | 28,427 | -0.24(-1.08%) |
Aug 02, 2024 | 22.25 | 22.42 | 21.29 | 22.16 | 45,549 | -0.11(-0.49%) |
Aug 01, 2024 | 22.60 | 22.60 | 22.10 | 22.27 | 44,282 | -0.78(-3.38%) |
Jul 31, 2024 | 22.59 | 23.24 | 22.55 | 23.05 | 67,428 | +0.27(+1.19%) |
Jul 30, 2024 | 22.80 | 23.02 | 22.78 | 22.78 | 164,860 | -0.20(-0.85%) |
Jul 29, 2024 | 22.28 | 23.03 | 22.28 | 22.98 | 23,244 | +0.25(+1.08%) |
Jul 26, 2024 | 22.64 | 22.73 | 22.62 | 22.73 | 18,185 | +0.16(+0.71%) |
Jul 25, 2024 | 21.78 | 22.68 | 21.78 | 22.57 | 26,587 | -0.16(-0.70%) |
Jul 24, 2024 | 22.84 | 22.92 | 22.18 | 22.73 | 17,339 | +0.19(+0.84%) |
Jul 23, 2024 | 21.85 | 22.63 | 21.85 | 22.54 | 15,158 | -0.18(-0.79%) |
Jul 22, 2024 | 22.77 | 22.77 | 22.25 | 22.72 | 19,124 | +0.18(+0.80%) |
Jul 19, 2024 | 22.28 | 22.72 | 22.28 | 22.54 | 14,352 | -0.15(-0.66%) |
Jul 18, 2024 | 22.79 | 22.87 | 22.63 | 22.69 | 27,318 | +0.26(+1.16%) |
Jul 17, 2024 | 22.45 | 22.59 | 22.38 | 22.43 | 38,441 | -0.21(-0.93%) |
Jul 16, 2024 | 22.55 | 22.67 | 22.55 | 22.64 | 11,751 | +0.40(+1.80%) |
Jul 15, 2024 | 22.32 | 22.40 | 22.14 | 22.24 | 18,720 | +0.27(+1.23%) |
Jul 12, 2024 | 21.15 | 22.03 | 21.15 | 21.97 | 21,777 | +0.20(+0.92%) |
Jul 11, 2024 | 21.65 | 21.82 | 21.65 | 21.77 | 34,794 | +0.02(+0.09%) |
Jul 10, 2024 | 21.43 | 21.81 | 21.13 | 21.75 | 11,269 | +0.31(+1.45%) |
Jul 09, 2024 | 20.70 | 21.50 | 20.70 | 21.44 | 24,070 | +0.36(+1.71%) |
Jul 08, 2024 | 21.05 | 21.59 | 21.04 | 21.08 | 20,851 | -0.02(-0.09%) |
Jul 05, 2024 | 21.03 | 21.13 | 20.98 | 21.10 | 23,963 | +0.06(+0.29%) |
Jul 03, 2024 | 20.12 | 21.20 | 20.12 | 21.04 | 15,116 | +0.50(+2.43%) |
Jul 02, 2024 | 20.55 | 20.58 | 20.49 | 20.54 | 65,387 | +0.27(+1.35%) |