Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.75 | 25.99 | 25.35 | 25.36 | 999,104 | -0.22(-0.86%) |
Sep 25, 2024 | 25.83 | 25.90 | 25.45 | 25.58 | 931,634 | -0.26(-1.01%) |
Sep 24, 2024 | 25.59 | 26.02 | 25.54 | 25.84 | 1,168,561 | +0.18(+0.70%) |
Sep 23, 2024 | 25.37 | 25.68 | 25.13 | 25.66 | 1,099,468 | +0.37(+1.46%) |
Sep 20, 2024 | 25.55 | 25.76 | 25.20 | 25.29 | 3,488,580 | -0.29(-1.13%) |
Sep 19, 2024 | 25.40 | 25.81 | 25.35 | 25.58 | 1,795,517 | +0.43(+1.71%) |
Sep 18, 2024 | 24.75 | 25.42 | 24.25 | 25.15 | 2,005,948 | +0.43(+1.74%) |
Sep 17, 2024 | 24.51 | 24.90 | 24.44 | 24.72 | 1,631,691 | +0.21(+0.86%) |
Sep 16, 2024 | 24.03 | 24.71 | 23.96 | 24.51 | 1,577,332 | +0.50(+2.08%) |
Sep 13, 2024 | 23.55 | 24.11 | 23.37 | 24.01 | 918,238 | +0.65(+2.78%) |
Sep 12, 2024 | 23.56 | 23.78 | 23.36 | 23.36 | 915,469 | -0.20(-0.85%) |
Sep 11, 2024 | 23.57 | 23.67 | 23.22 | 23.56 | 979,110 | -0.03(-0.13%) |
Sep 10, 2024 | 24.24 | 24.30 | 23.54 | 23.59 | 642,784 | -0.56(-2.32%) |
Sep 09, 2024 | 23.86 | 24.29 | 23.86 | 24.15 | 1,183,805 | +0.34(+1.43%) |
Sep 06, 2024 | 24.04 | 24.13 | 23.64 | 23.81 | 887,400 | -0.04(-0.17%) |
Sep 05, 2024 | 23.91 | 24.18 | 23.72 | 23.85 | 724,106 | -0.11(-0.46%) |
Sep 04, 2024 | 23.94 | 24.19 | 23.34 | 23.96 | 1,383,188 | -0.13(-0.54%) |
Sep 03, 2024 | 24.71 | 24.93 | 24.06 | 24.09 | 1,690,207 | -0.69(-2.78%) |
Aug 30, 2024 | 24.61 | 24.86 | 24.43 | 24.78 | 2,129,008 | +0.21(+0.85%) |
Aug 29, 2024 | 24.28 | 24.85 | 24.09 | 24.57 | 1,189,700 | +0.29(+1.19%) |
Aug 28, 2024 | 24.43 | 24.55 | 24.18 | 24.28 | 1,919,598 | -0.04(-0.16%) |
Aug 27, 2024 | 24.24 | 24.36 | 24.05 | 24.32 | 1,200,563 | +0.06(+0.25%) |
Aug 26, 2024 | 24.25 | 24.52 | 24.05 | 24.26 | 1,239,398 | -0.37(-1.50%) |
Aug 23, 2024 | 24.52 | 24.65 | 24.21 | 24.63 | 906,210 | +0.32(+1.32%) |
Aug 22, 2024 | 24.64 | 24.88 | 24.30 | 24.31 | 636,844 | -0.35(-1.42%) |
Aug 21, 2024 | 24.36 | 24.73 | 24.10 | 24.66 | 1,466,048 | +0.30(+1.23%) |
Aug 20, 2024 | 24.24 | 24.75 | 24.21 | 24.36 | 1,799,884 | +0.05(+0.21%) |
Aug 19, 2024 | 24.00 | 24.44 | 23.82 | 24.31 | 1,540,625 | +0.72(+3.05%) |
Aug 16, 2024 | 23.61 | 23.75 | 23.36 | 23.59 | 1,188,567 | +0.02(+0.08%) |
Aug 15, 2024 | 23.66 | 23.93 | 23.36 | 23.57 | 1,293,843 | +0.18(+0.77%) |
Aug 14, 2024 | 22.99 | 23.56 | 22.93 | 23.39 | 2,244,596 | +0.37(+1.61%) |
Aug 13, 2024 | 22.45 | 23.34 | 22.39 | 23.02 | 2,558,211 | +0.68(+3.04%) |
Aug 12, 2024 | 22.55 | 22.73 | 22.00 | 22.34 | 2,189,361 | -0.06(-0.27%) |
Aug 09, 2024 | 22.50 | 22.76 | 22.11 | 22.40 | 3,760,023 | -0.57(-2.48%) |
Aug 08, 2024 | 22.79 | 23.35 | 22.54 | 22.97 | 2,115,753 | +0.47(+2.09%) |
Aug 07, 2024 | 22.64 | 22.99 | 22.15 | 22.50 | 1,762,170 | +0.04(+0.18%) |
Aug 06, 2024 | 23.00 | 23.36 | 22.40 | 22.46 | 2,767,288 | -0.57(-2.48%) |
Aug 05, 2024 | 23.17 | 23.39 | 22.74 | 23.03 | 2,193,193 | -0.73(-3.07%) |
Aug 02, 2024 | 23.21 | 23.91 | 22.57 | 23.76 | 2,685,136 | +0.24(+1.02%) |
Aug 01, 2024 | 21.00 | 23.55 | 21.00 | 23.52 | 7,810,479 | +3.97(+20.31%) |
Jul 31, 2024 | 19.73 | 20.03 | 19.46 | 19.55 | 1,664,754 | -0.26(-1.31%) |
Jul 30, 2024 | 19.99 | 20.15 | 19.60 | 19.81 | 1,422,818 | -0.20(-1.00%) |
Jul 29, 2024 | 20.61 | 21.00 | 19.89 | 20.01 | 1,230,971 | -0.59(-2.86%) |
Jul 26, 2024 | 20.33 | 20.69 | 20.33 | 20.60 | 1,375,168 | +0.43(+2.13%) |
Jul 25, 2024 | 20.39 | 20.69 | 20.13 | 20.17 | 1,855,888 | -0.09(-0.44%) |
Jul 24, 2024 | 20.21 | 20.46 | 20.01 | 20.26 | 835,954 | +0.04(+0.20%) |
Jul 23, 2024 | 20.02 | 20.40 | 19.78 | 20.22 | 1,422,469 | +0.21(+1.05%) |
Jul 22, 2024 | 20.02 | 20.23 | 19.78 | 20.01 | 1,178,309 | -0.03(-0.15%) |
Jul 19, 2024 | 19.95 | 20.51 | 19.86 | 20.04 | 1,967,059 | +0.13(+0.65%) |
Jul 18, 2024 | 19.52 | 20.15 | 19.52 | 19.91 | 1,915,466 | +0.32(+1.63%) |
Jul 17, 2024 | 19.29 | 19.64 | 19.18 | 19.59 | 1,196,675 | +0.23(+1.19%) |
Jul 16, 2024 | 19.22 | 19.53 | 19.11 | 19.36 | 981,303 | +0.31(+1.63%) |
Jul 15, 2024 | 19.10 | 19.10 | 18.75 | 19.05 | 1,225,007 | +0.13(+0.69%) |
Jul 12, 2024 | 18.77 | 19.16 | 18.75 | 18.92 | 1,167,857 | +0.36(+1.94%) |
Jul 11, 2024 | 18.01 | 18.64 | 17.94 | 18.56 | 2,022,849 | +0.73(+4.09%) |
Jul 10, 2024 | 18.78 | 18.78 | 17.63 | 17.83 | 1,607,476 | -0.92(-4.91%) |
Jul 09, 2024 | 19.06 | 19.10 | 18.75 | 18.75 | 1,074,660 | -0.34(-1.78%) |
Jul 08, 2024 | 19.56 | 19.56 | 19.09 | 19.09 | 1,794,475 | +0.07(+0.37%) |
Jul 05, 2024 | 18.53 | 19.03 | 18.52 | 19.02 | 1,399,270 | +0.41(+2.20%) |
Jul 03, 2024 | 18.22 | 18.64 | 18.13 | 18.61 | 630,687 | +0.37(+2.03%) |
Jul 02, 2024 | 18.34 | 18.34 | 18.06 | 18.24 | 1,147,711 | -0.10(-0.55%) |