Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 25.27 | 25.51 | 25.13 | 25.13 | 72,907 | +0.04(+0.17%) |
Sep 17, 2024 | 25.11 | 25.20 | 25.04 | 25.09 | 63,515 | -0.04(-0.17%) |
Sep 16, 2024 | 24.85 | 25.13 | 24.84 | 25.13 | 63,925 | +0.19(+0.76%) |
Sep 13, 2024 | 24.86 | 25.05 | 24.84 | 24.94 | 157,480 | +0.02(+0.08%) |
Sep 12, 2024 | 24.55 | 24.93 | 24.43 | 24.92 | 82,382 | +0.25(+1.01%) |
Sep 11, 2024 | 24.71 | 24.71 | 24.32 | 24.67 | 72,492 | +0.10(+0.41%) |
Sep 10, 2024 | 24.64 | 24.66 | 24.30 | 24.57 | 169,721 | -0.17(-0.69%) |
Sep 09, 2024 | 24.66 | 24.82 | 24.62 | 24.74 | 67,731 | +0.35(+1.44%) |
Sep 06, 2024 | 24.88 | 24.93 | 24.37 | 24.39 | 306,354 | -0.56(-2.24%) |
Sep 05, 2024 | 25.00 | 25.09 | 24.91 | 24.95 | 65,987 | +0.29(+1.16%) |
Sep 04, 2024 | 24.76 | 24.82 | 24.60 | 24.66 | 72,760 | +0.16(+0.67%) |
Sep 03, 2024 | 24.70 | 24.72 | 24.49 | 24.50 | 72,271 | -0.56(-2.23%) |
Aug 30, 2024 | 25.03 | 25.09 | 24.92 | 25.06 | 95,635 | +0.23(+0.93%) |
Aug 29, 2024 | 24.83 | 24.94 | 24.74 | 24.83 | 169,039 | +0.11(+0.47%) |
Aug 28, 2024 | 24.75 | 24.83 | 24.62 | 24.71 | 53,796 | -0.11(-0.46%) |
Aug 27, 2024 | 24.64 | 24.94 | 24.64 | 24.83 | 65,795 | +0.25(+1.02%) |
Aug 26, 2024 | 24.62 | 24.62 | 24.49 | 24.58 | 54,644 | -0.12(-0.49%) |
Aug 23, 2024 | 24.41 | 24.70 | 24.41 | 24.70 | 142,753 | +0.56(+2.32%) |
Aug 22, 2024 | 24.19 | 24.22 | 24.12 | 24.14 | 304,433 | -0.15(-0.62%) |
Aug 21, 2024 | 24.16 | 24.31 | 24.11 | 24.29 | 84,448 | +0.31(+1.29%) |
Aug 20, 2024 | 23.86 | 24.04 | 23.86 | 23.98 | 42,781 | -0.12(-0.49%) |
Aug 19, 2024 | 24.01 | 24.13 | 23.98 | 24.10 | 53,811 | +0.25(+1.04%) |
Aug 16, 2024 | 23.62 | 23.89 | 23.62 | 23.85 | 335,404 | +0.39(+1.66%) |
Aug 15, 2024 | 23.25 | 23.50 | 23.16 | 23.46 | 48,130 | +0.35(+1.51%) |
Aug 14, 2024 | 23.12 | 23.16 | 23.06 | 23.11 | 55,517 | +0.11(+0.50%) |
Aug 13, 2024 | 22.71 | 23.02 | 22.71 | 23.00 | 97,004 | +0.21(+0.94%) |
Aug 12, 2024 | 22.95 | 22.96 | 22.78 | 22.78 | 71,005 | +0.08(+0.35%) |
Aug 09, 2024 | 22.56 | 22.77 | 22.55 | 22.70 | 69,924 | +0.07(+0.31%) |
Aug 08, 2024 | 22.61 | 22.68 | 22.51 | 22.63 | 362,675 | +0.20(+0.89%) |
Aug 07, 2024 | 22.76 | 22.89 | 22.39 | 22.43 | 110,840 | +0.03(+0.13%) |
Aug 06, 2024 | 21.99 | 22.40 | 21.99 | 22.40 | 137,219 | -0.09(-0.40%) |
Aug 05, 2024 | 22.12 | 22.61 | 22.11 | 22.49 | 110,078 | -0.17(-0.75%) |
Aug 02, 2024 | 22.71 | 22.78 | 22.49 | 22.66 | 131,947 | -0.63(-2.70%) |
Aug 01, 2024 | 23.77 | 23.77 | 23.16 | 23.29 | 232,012 | -1.15(-4.71%) |
Jul 31, 2024 | 24.45 | 24.54 | 24.26 | 24.44 | 67,662 | -0.26(-1.05%) |
Jul 30, 2024 | 24.56 | 24.80 | 24.50 | 24.70 | 83,305 | +0.78(+3.26%) |
Jul 29, 2024 | 24.01 | 24.01 | 23.74 | 23.92 | 202,393 | -0.33(-1.36%) |
Jul 26, 2024 | 24.05 | 24.25 | 24.04 | 24.25 | 198,696 | +0.20(+0.83%) |
Jul 25, 2024 | 24.04 | 24.28 | 23.89 | 24.05 | 170,186 | -0.07(-0.29%) |
Jul 24, 2024 | 24.32 | 24.36 | 24.11 | 24.12 | 72,233 | -0.25(-1.03%) |
Jul 23, 2024 | 24.27 | 24.39 | 24.27 | 24.37 | 56,037 | +0.00(+0.00%) |
Jul 22, 2024 | 24.20 | 24.40 | 24.17 | 24.37 | 57,452 | +0.57(+2.39%) |
Jul 19, 2024 | 23.88 | 23.95 | 23.79 | 23.80 | 66,766 | -0.21(-0.87%) |
Jul 18, 2024 | 24.16 | 24.19 | 23.88 | 24.01 | 202,153 | +0.03(+0.13%) |
Jul 17, 2024 | 23.90 | 24.03 | 23.86 | 23.98 | 76,688 | +0.19(+0.80%) |
Jul 16, 2024 | 23.78 | 23.87 | 23.60 | 23.79 | 86,266 | +0.20(+0.85%) |
Jul 15, 2024 | 23.65 | 23.71 | 23.55 | 23.59 | 75,949 | -0.04(-0.17%) |
Jul 12, 2024 | 23.56 | 23.81 | 23.56 | 23.63 | 65,019 | +0.21(+0.90%) |
Jul 11, 2024 | 23.33 | 23.49 | 23.28 | 23.42 | 138,898 | +0.12(+0.52%) |
Jul 10, 2024 | 23.30 | 23.34 | 23.19 | 23.30 | 82,410 | +0.23(+1.00%) |
Jul 09, 2024 | 23.08 | 23.19 | 23.00 | 23.07 | 72,912 | -0.12(-0.52%) |
Jul 08, 2024 | 23.30 | 23.34 | 23.11 | 23.19 | 64,037 | -0.04(-0.17%) |
Jul 05, 2024 | 23.14 | 23.23 | 22.90 | 23.23 | 96,135 | +0.05(+0.22%) |
Jul 03, 2024 | 23.14 | 23.23 | 23.11 | 23.18 | 189,415 | +0.29(+1.27%) |
Jul 02, 2024 | 22.87 | 22.92 | 22.74 | 22.89 | 78,158 | -0.25(-1.08%) |