Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.37 | 25.42 | 25.11 | 25.29 | 12,255 | +0.30(+1.22%) |
Sep 25, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 77 | -0.08(-0.30%) |
Sep 24, 2024 | 25.09 | 25.09 | 25.03 | 25.06 | 3,227 | +0.11(+0.45%) |
Sep 23, 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 615 | +0.09(+0.35%) |
Sep 20, 2024 | 24.80 | 24.86 | 24.80 | 24.86 | 4,850 | -0.15(-0.59%) |
Sep 19, 2024 | 24.94 | 25.06 | 24.94 | 25.01 | 29,726 | +0.62(+2.53%) |
Sep 18, 2024 | 24.46 | 24.51 | 24.38 | 24.39 | 4,138 | -0.05(-0.21%) |
Sep 17, 2024 | 24.48 | 24.48 | 24.41 | 24.44 | 2,528 | +0.08(+0.31%) |
Sep 16, 2024 | 24.28 | 24.37 | 24.22 | 24.37 | 7,706 | +0.02(+0.08%) |
Sep 13, 2024 | 24.23 | 24.35 | 24.22 | 24.35 | 1,953 | +0.38(+1.59%) |
Sep 12, 2024 | 23.88 | 24.03 | 23.87 | 23.97 | 3,373 | +0.21(+0.88%) |
Sep 11, 2024 | 23.34 | 23.79 | 23.03 | 23.76 | 7,612 | +0.35(+1.51%) |
Sep 10, 2024 | 23.26 | 23.41 | 23.26 | 23.41 | 394 | +0.01(+0.03%) |
Sep 09, 2024 | 23.45 | 23.45 | 23.26 | 23.40 | 2,846 | +0.29(+1.26%) |
Sep 06, 2024 | 23.12 | 23.12 | 23.09 | 23.11 | 1,115 | -0.47(-2.00%) |
Sep 05, 2024 | 23.53 | 23.60 | 23.53 | 23.58 | 2,288 | -0.13(-0.57%) |
Sep 04, 2024 | 23.69 | 23.80 | 23.62 | 23.72 | 3,904 | -0.02(-0.10%) |
Sep 03, 2024 | 24.37 | 24.37 | 23.66 | 23.74 | 3,956 | -0.89(-3.62%) |
Aug 30, 2024 | 24.40 | 24.63 | 24.40 | 24.63 | 5,630 | +0.25(+1.03%) |
Aug 29, 2024 | 24.56 | 24.58 | 24.37 | 24.38 | 1,459 | +0.15(+0.62%) |
Aug 28, 2024 | 24.40 | 24.40 | 24.13 | 24.23 | 5,061 | -0.26(-1.07%) |
Aug 27, 2024 | 24.44 | 24.50 | 24.44 | 24.49 | 13,262 | +0.04(+0.15%) |
Aug 26, 2024 | 24.64 | 24.64 | 24.45 | 24.46 | 957 | -0.24(-0.99%) |
Aug 23, 2024 | 24.40 | 24.70 | 24.40 | 24.70 | 4,673 | +0.54(+2.26%) |
Aug 22, 2024 | 24.50 | 24.50 | 24.13 | 24.16 | 2,480 | -0.33(-1.33%) |
Aug 21, 2024 | 24.23 | 24.48 | 24.23 | 24.48 | 5,821 | +0.29(+1.18%) |
Aug 20, 2024 | 24.26 | 24.26 | 24.11 | 24.19 | 1,147 | -0.13(-0.53%) |
Aug 19, 2024 | 24.06 | 24.32 | 24.06 | 24.32 | 2,784 | +0.27(+1.13%) |
Aug 16, 2024 | 24.02 | 24.11 | 24.02 | 24.05 | 3,238 | -0.06(-0.25%) |
Aug 15, 2024 | 23.91 | 24.11 | 23.91 | 24.11 | 63,904 | +0.62(+2.64%) |
Aug 14, 2024 | 23.45 | 23.49 | 23.37 | 23.49 | 3,514 | +0.04(+0.17%) |
Aug 13, 2024 | 23.22 | 23.45 | 23.22 | 23.45 | 752 | +0.48(+2.08%) |
Aug 12, 2024 | 23.08 | 23.08 | 22.92 | 22.97 | 17,813 | -0.06(-0.25%) |
Aug 09, 2024 | 22.90 | 23.07 | 22.90 | 23.03 | 6,546 | -0.01(-0.04%) |
Aug 08, 2024 | 22.78 | 23.04 | 22.78 | 23.04 | 42,051 | +0.82(+3.69%) |
Aug 07, 2024 | 22.43 | 22.43 | 22.22 | 22.22 | 1,477 | -0.33(-1.47%) |
Aug 06, 2024 | 22.60 | 22.93 | 22.55 | 22.55 | 61,213 | +0.28(+1.26%) |
Aug 05, 2024 | 21.72 | 22.39 | 21.72 | 22.27 | 3,575 | -0.48(-2.11%) |
Aug 02, 2024 | 22.74 | 22.82 | 22.70 | 22.75 | 1,186 | -0.86(-3.64%) |
Aug 01, 2024 | 24.39 | 24.39 | 23.56 | 23.61 | 3,349 | -0.77(-3.16%) |
Jul 31, 2024 | 24.24 | 24.47 | 24.24 | 24.38 | 3,639 | +0.51(+2.14%) |
Jul 30, 2024 | 23.87 | 23.92 | 23.83 | 23.87 | 19,529 | -0.21(-0.88%) |
Jul 29, 2024 | 24.29 | 24.29 | 24.05 | 24.08 | 2,249 | -0.02(-0.08%) |
Jul 26, 2024 | 24.01 | 24.16 | 23.96 | 24.10 | 5,783 | +0.42(+1.77%) |
Jul 25, 2024 | 23.74 | 23.94 | 23.68 | 23.68 | 3,695 | -0.12(-0.50%) |
Jul 24, 2024 | 24.13 | 24.13 | 23.80 | 23.80 | 10,695 | -0.74(-3.02%) |
Jul 23, 2024 | 24.61 | 24.61 | 24.54 | 24.54 | 426 | -0.07(-0.28%) |
Jul 22, 2024 | 24.34 | 24.61 | 24.34 | 24.61 | 2,793 | +0.49(+2.04%) |
Jul 19, 2024 | 24.16 | 24.16 | 24.11 | 24.12 | 1,804 | -0.24(-0.98%) |
Jul 18, 2024 | 24.68 | 24.68 | 24.24 | 24.36 | 3,209 | -0.18(-0.75%) |
Jul 17, 2024 | 25.03 | 25.03 | 24.54 | 24.54 | 2,557 | -0.82(-3.23%) |
Jul 16, 2024 | 25.11 | 25.36 | 25.08 | 25.36 | 12,551 | +0.48(+1.93%) |
Jul 15, 2024 | 24.85 | 24.95 | 24.83 | 24.88 | 4,522 | +0.12(+0.48%) |
Jul 12, 2024 | 24.91 | 24.91 | 24.76 | 24.76 | 2,676 | +0.20(+0.82%) |
Jul 11, 2024 | 24.73 | 24.73 | 24.52 | 24.56 | 5,088 | +0.07(+0.29%) |
Jul 10, 2024 | 24.38 | 24.50 | 24.36 | 24.49 | 4,770 | +0.17(+0.70%) |
Jul 09, 2024 | 24.29 | 24.36 | 24.28 | 24.32 | 17,480 | -0.09(-0.37%) |
Jul 08, 2024 | 24.47 | 24.47 | 24.33 | 24.41 | 20,802 | +0.15(+0.62%) |
Jul 05, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 118 | +0.03(+0.12%) |
Jul 03, 2024 | 24.27 | 24.27 | 24.17 | 24.23 | 2,360 | +0.12(+0.50%) |
Jul 02, 2024 | 23.96 | 24.11 | 23.96 | 24.11 | 1,116 | +0.08(+0.33%) |