Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.13 | 27.32 | 26.88 | 26.97 | 182,090 | +0.19(+0.71%) |
Sep 25, 2024 | 26.74 | 27.11 | 26.70 | 26.78 | 170,797 | +0.09(+0.34%) |
Sep 24, 2024 | 25.50 | 27.01 | 25.31 | 26.69 | 274,232 | +1.23(+4.83%) |
Sep 23, 2024 | 25.43 | 25.95 | 24.89 | 25.46 | 549,813 | -0.13(-0.51%) |
Sep 20, 2024 | 25.44 | 25.79 | 25.13 | 25.59 | 465,116 | +0.42(+1.67%) |
Sep 19, 2024 | 26.36 | 26.36 | 24.88 | 25.17 | 329,042 | -0.34(-1.33%) |
Sep 18, 2024 | 26.25 | 27.06 | 25.49 | 25.51 | 316,764 | -0.66(-2.52%) |
Sep 17, 2024 | 25.73 | 26.41 | 25.56 | 26.17 | 309,829 | +0.25(+0.96%) |
Sep 16, 2024 | 25.90 | 26.03 | 25.33 | 25.92 | 208,851 | +0.12(+0.47%) |
Sep 13, 2024 | 26.37 | 26.37 | 25.65 | 25.80 | 317,472 | +0.06(+0.23%) |
Sep 12, 2024 | 25.00 | 26.16 | 24.99 | 25.74 | 445,265 | +1.19(+4.85%) |
Sep 11, 2024 | 24.75 | 24.82 | 24.17 | 24.55 | 114,921 | -0.42(-1.68%) |
Sep 10, 2024 | 24.30 | 25.00 | 24.21 | 24.97 | 145,160 | +0.73(+3.01%) |
Sep 09, 2024 | 24.13 | 24.32 | 23.51 | 24.24 | 227,868 | +0.44(+1.85%) |
Sep 06, 2024 | 25.01 | 25.01 | 23.69 | 23.80 | 270,091 | -1.08(-4.34%) |
Sep 05, 2024 | 24.54 | 25.13 | 24.25 | 24.88 | 348,795 | +0.88(+3.67%) |
Sep 04, 2024 | 24.71 | 25.02 | 23.91 | 24.00 | 283,289 | -1.08(-4.31%) |
Sep 03, 2024 | 25.55 | 25.55 | 24.48 | 25.08 | 237,579 | -0.92(-3.54%) |
Aug 30, 2024 | 26.00 | 0 | +0.01(+0.04%) | |||
Aug 29, 2024 | 25.87 | 26.32 | 25.74 | 25.99 | 267,677 | +0.28(+1.09%) |
Aug 28, 2024 | 26.21 | 26.27 | 25.12 | 25.71 | 338,006 | -0.88(-3.31%) |
Aug 27, 2024 | 26.31 | 26.85 | 26.16 | 26.59 | 219,804 | -0.07(-0.26%) |
Aug 26, 2024 | 26.76 | 26.80 | 26.25 | 26.66 | 231,965 | +0.09(+0.34%) |
Aug 23, 2024 | 26.21 | 26.63 | 25.57 | 26.57 | 203,874 | +0.50(+1.92%) |
Aug 22, 2024 | 25.93 | 26.29 | 25.78 | 26.07 | 888,183 | -0.24(-0.91%) |
Aug 21, 2024 | 25.78 | 26.50 | 25.68 | 26.31 | 253,508 | +0.43(+1.66%) |
Aug 20, 2024 | 25.25 | 26.06 | 25.10 | 25.88 | 363,125 | +0.99(+3.98%) |
Aug 19, 2024 | 23.72 | 25.09 | 23.70 | 24.89 | 291,376 | +1.25(+5.29%) |
Aug 16, 2024 | 23.44 | 23.67 | 23.08 | 23.64 | 194,685 | +0.44(+1.90%) |
Aug 15, 2024 | 23.40 | 23.72 | 23.15 | 23.20 | 277,636 | -0.26(-1.11%) |
Aug 14, 2024 | 23.31 | 23.50 | 22.98 | 23.46 | 219,661 | +0.03(+0.13%) |
Aug 13, 2024 | 22.86 | 23.66 | 22.80 | 23.43 | 191,511 | +0.56(+2.45%) |
Aug 12, 2024 | 21.86 | 23.25 | 21.86 | 22.87 | 283,318 | +1.27(+5.88%) |
Aug 09, 2024 | 20.76 | 21.61 | 20.68 | 21.60 | 257,520 | +0.91(+4.40%) |
Aug 08, 2024 | 20.50 | 21.00 | 20.02 | 20.69 | 290,716 | +0.63(+3.14%) |
Aug 07, 2024 | 19.96 | 20.21 | 19.75 | 20.06 | 335,763 | +0.33(+1.67%) |
Aug 06, 2024 | 20.00 | 20.00 | 19.01 | 19.73 | 356,546 | -0.98(-4.73%) |
Aug 02, 2024 | 20.71 | 0 | -0.68(-3.18%) | |||
Aug 01, 2024 | 21.94 | 22.03 | 21.11 | 21.39 | 139,082 | -0.50(-2.28%) |
Jul 31, 2024 | 21.11 | 22.07 | 21.05 | 21.89 | 295,301 | +0.99(+4.74%) |
Jul 30, 2024 | 21.18 | 21.18 | 20.43 | 20.90 | 207,235 | -0.40(-1.88%) |
Jul 29, 2024 | 21.44 | 21.44 | 20.79 | 21.30 | 119,178 | +0.00(+0.00%) |
Jul 26, 2024 | 21.37 | 21.58 | 21.11 | 21.30 | 126,768 | +0.27(+1.28%) |
Jul 25, 2024 | 21.11 | 21.20 | 20.75 | 21.03 | 220,839 | -0.51(-2.37%) |
Jul 24, 2024 | 22.20 | 22.61 | 21.53 | 21.54 | 194,803 | -0.47(-2.14%) |
Jul 23, 2024 | 22.03 | 22.34 | 21.83 | 22.01 | 120,516 | -0.06(-0.27%) |
Jul 22, 2024 | 21.85 | 22.12 | 21.71 | 22.07 | 107,464 | +0.01(+0.05%) |
Jul 19, 2024 | 21.85 | 22.52 | 21.69 | 22.06 | 157,320 | -0.46(-2.04%) |
Jul 18, 2024 | 22.53 | 22.73 | 22.31 | 22.52 | 185,648 | -0.02(-0.09%) |
Jul 17, 2024 | 22.93 | 22.95 | 22.51 | 22.54 | 212,180 | -0.45(-1.96%) |
Jul 16, 2024 | 22.76 | 23.10 | 22.76 | 22.99 | 308,145 | +0.48(+2.13%) |
Jul 15, 2024 | 22.96 | 23.19 | 22.49 | 22.51 | 248,302 | -0.49(-2.13%) |
Jul 12, 2024 | 22.89 | 23.19 | 22.79 | 23.00 | 320,440 | -0.16(-0.69%) |
Jul 11, 2024 | 23.16 | 23.56 | 22.40 | 23.16 | 266,718 | +0.55(+2.43%) |
Jul 10, 2024 | 22.72 | 23.33 | 22.52 | 22.61 | 169,873 | +0.11(+0.49%) |
Jul 09, 2024 | 22.21 | 22.50 | 22.10 | 22.50 | 217,983 | +0.28(+1.26%) |
Jul 08, 2024 | 21.91 | 22.30 | 21.59 | 22.22 | 176,867 | +0.18(+0.82%) |
Jul 05, 2024 | 22.23 | 22.66 | 22.03 | 22.04 | 242,822 | -0.09(-0.41%) |
Jul 04, 2024 | 21.61 | 22.24 | 21.61 | 22.13 | 70,625 | +0.27(+1.24%) |
Jul 03, 2024 | 21.38 | 22.17 | 21.38 | 21.86 | 289,179 | +0.74(+3.50%) |