Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.25 | 25.62 | 25.24 | 25.60 | 346,117 | +0.43(+1.71%) |
Sep 25, 2024 | 24.96 | 25.22 | 24.90 | 25.17 | 303,382 | +0.21(+0.84%) |
Sep 24, 2024 | 24.99 | 25.12 | 24.68 | 24.96 | 188,681 | +0.17(+0.69%) |
Sep 23, 2024 | 25.02 | 25.36 | 24.78 | 24.79 | 136,943 | -0.24(-0.96%) |
Sep 20, 2024 | 24.66 | 25.10 | 24.38 | 25.03 | 302,343 | +0.64(+2.62%) |
Sep 19, 2024 | 24.71 | 24.72 | 24.22 | 24.39 | 98,678 | +0.06(+0.25%) |
Sep 18, 2024 | 24.45 | 25.22 | 24.06 | 24.33 | 229,498 | -0.07(-0.29%) |
Sep 17, 2024 | 24.40 | 24.66 | 24.24 | 24.40 | 127,023 | -0.09(-0.37%) |
Sep 16, 2024 | 24.56 | 24.69 | 24.10 | 24.49 | 140,614 | -0.16(-0.65%) |
Sep 13, 2024 | 24.36 | 24.78 | 24.34 | 24.65 | 177,640 | +0.52(+2.15%) |
Sep 12, 2024 | 23.31 | 24.27 | 23.31 | 24.13 | 193,206 | +1.10(+4.78%) |
Sep 11, 2024 | 23.23 | 23.26 | 22.93 | 23.03 | 267,003 | -0.36(-1.54%) |
Sep 10, 2024 | 22.86 | 23.40 | 22.75 | 23.39 | 150,758 | +0.56(+2.45%) |
Sep 09, 2024 | 22.47 | 22.88 | 22.47 | 22.83 | 148,896 | +0.44(+1.97%) |
Sep 06, 2024 | 22.77 | 22.84 | 22.39 | 22.39 | 111,110 | -0.33(-1.45%) |
Sep 05, 2024 | 22.60 | 22.91 | 22.60 | 22.72 | 117,392 | +0.39(+1.75%) |
Sep 04, 2024 | 22.51 | 22.65 | 22.31 | 22.33 | 189,339 | -0.28(-1.24%) |
Sep 03, 2024 | 23.16 | 23.16 | 22.41 | 22.61 | 263,633 | -0.67(-2.88%) |
Aug 30, 2024 | 23.28 | 0 | -0.21(-0.89%) | |||
Aug 29, 2024 | 23.39 | 23.71 | 23.39 | 23.49 | 80,799 | +0.09(+0.38%) |
Aug 28, 2024 | 23.43 | 23.64 | 23.25 | 23.40 | 83,273 | -0.29(-1.22%) |
Aug 27, 2024 | 23.96 | 23.96 | 23.56 | 23.69 | 102,109 | -0.46(-1.90%) |
Aug 26, 2024 | 24.22 | 24.28 | 23.93 | 24.15 | 155,366 | +0.06(+0.25%) |
Aug 23, 2024 | 23.71 | 24.17 | 23.59 | 24.09 | 179,960 | +0.48(+2.03%) |
Aug 22, 2024 | 23.80 | 23.82 | 23.51 | 23.61 | 148,235 | -0.33(-1.38%) |
Aug 21, 2024 | 23.75 | 24.07 | 23.55 | 23.94 | 176,168 | +0.18(+0.76%) |
Aug 20, 2024 | 23.84 | 23.92 | 23.63 | 23.76 | 172,487 | +0.09(+0.38%) |
Aug 19, 2024 | 23.59 | 23.86 | 23.47 | 23.67 | 199,472 | +0.01(+0.04%) |
Aug 16, 2024 | 23.66 | 23.90 | 23.33 | 23.66 | 262,738 | +0.25(+1.07%) |
Aug 15, 2024 | 23.49 | 23.65 | 23.30 | 23.41 | 184,152 | -0.01(-0.04%) |
Aug 14, 2024 | 23.30 | 23.48 | 22.92 | 23.42 | 228,503 | -0.03(-0.13%) |
Aug 13, 2024 | 23.25 | 23.77 | 23.22 | 23.45 | 242,778 | +0.18(+0.77%) |
Aug 12, 2024 | 22.66 | 23.52 | 22.65 | 23.27 | 360,526 | +0.89(+3.98%) |
Aug 09, 2024 | 22.49 | 22.49 | 22.15 | 22.38 | 215,448 | +0.19(+0.86%) |
Aug 08, 2024 | 22.22 | 22.72 | 22.00 | 22.19 | 272,820 | +0.22(+1.00%) |
Aug 07, 2024 | 22.90 | 22.94 | 21.67 | 21.97 | 449,141 | -0.81(-3.56%) |
Aug 06, 2024 | 22.63 | 23.10 | 22.25 | 22.78 | 548,882 | -0.93(-3.92%) |
Aug 02, 2024 | 23.71 | 0 | -0.22(-0.92%) | |||
Aug 01, 2024 | 24.25 | 24.37 | 23.66 | 23.93 | 215,998 | -0.28(-1.16%) |
Jul 31, 2024 | 24.32 | 24.36 | 23.96 | 24.21 | 237,977 | +0.14(+0.58%) |
Jul 30, 2024 | 24.40 | 24.54 | 23.88 | 24.07 | 386,013 | -0.36(-1.47%) |
Jul 29, 2024 | 24.13 | 24.43 | 23.94 | 24.43 | 135,853 | +0.42(+1.75%) |
Jul 26, 2024 | 23.80 | 24.22 | 23.76 | 24.01 | 138,768 | +0.37(+1.57%) |
Jul 25, 2024 | 23.66 | 23.89 | 23.45 | 23.64 | 185,499 | -0.43(-1.79%) |
Jul 24, 2024 | 24.88 | 24.89 | 24.05 | 24.07 | 178,429 | -0.63(-2.55%) |
Jul 23, 2024 | 24.55 | 24.77 | 24.29 | 24.70 | 126,831 | +0.15(+0.61%) |
Jul 22, 2024 | 24.75 | 24.88 | 24.54 | 24.55 | 128,729 | -0.26(-1.05%) |
Jul 19, 2024 | 24.25 | 25.19 | 24.23 | 24.81 | 246,139 | -0.03(-0.12%) |
Jul 18, 2024 | 24.97 | 25.03 | 24.63 | 24.84 | 401,294 | -0.07(-0.28%) |
Jul 17, 2024 | 24.42 | 25.06 | 24.42 | 24.91 | 356,114 | +0.48(+1.96%) |
Jul 16, 2024 | 24.04 | 24.79 | 24.03 | 24.43 | 420,602 | +0.52(+2.17%) |
Jul 15, 2024 | 23.64 | 24.08 | 23.47 | 23.91 | 376,683 | +0.45(+1.92%) |
Jul 12, 2024 | 22.90 | 23.57 | 22.85 | 23.46 | 297,496 | +0.64(+2.80%) |
Jul 11, 2024 | 22.11 | 22.90 | 21.55 | 22.82 | 448,439 | +0.97(+4.44%) |
Jul 10, 2024 | 21.87 | 21.99 | 21.67 | 21.85 | 184,661 | +0.12(+0.55%) |
Jul 09, 2024 | 22.00 | 22.09 | 21.62 | 21.73 | 233,196 | -0.25(-1.14%) |
Jul 08, 2024 | 22.03 | 22.06 | 21.70 | 21.98 | 195,413 | -0.21(-0.95%) |
Jul 05, 2024 | 21.99 | 22.35 | 21.92 | 22.19 | 317,732 | +0.27(+1.23%) |
Jul 04, 2024 | 21.70 | 21.96 | 21.68 | 21.92 | 49,224 | +0.23(+1.06%) |
Jul 03, 2024 | 21.52 | 21.83 | 21.43 | 21.69 | 195,416 | +0.35(+1.64%) |