Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.11 | 25.43 | 25.06 | 25.23 | 11,913 | +0.15(+0.60%) |
Sep 26, 2024 | 25.29 | 25.41 | 25.05 | 25.08 | 18,570 | +0.04(+0.16%) |
Sep 25, 2024 | 25.29 | 25.49 | 25.00 | 25.04 | 19,698 | -0.28(-1.11%) |
Sep 24, 2024 | 25.57 | 25.57 | 25.30 | 25.32 | 12,599 | -0.22(-0.86%) |
Sep 23, 2024 | 26.00 | 26.00 | 25.39 | 25.54 | 22,586 | -0.40(-1.54%) |
Sep 20, 2024 | 25.65 | 25.94 | 25.15 | 25.94 | 72,752 | +0.06(+0.23%) |
Sep 19, 2024 | 25.72 | 25.92 | 25.25 | 25.88 | 36,182 | +0.53(+2.09%) |
Sep 18, 2024 | 25.45 | 25.67 | 25.05 | 25.35 | 32,989 | -0.09(-0.35%) |
Sep 17, 2024 | 25.56 | 25.85 | 25.35 | 25.44 | 21,184 | +0.17(+0.67%) |
Sep 16, 2024 | 25.08 | 25.32 | 25.08 | 25.27 | 12,330 | +0.16(+0.64%) |
Sep 13, 2024 | 24.96 | 25.20 | 24.94 | 25.11 | 16,218 | +0.42(+1.70%) |
Sep 12, 2024 | 24.46 | 24.78 | 24.43 | 24.69 | 16,286 | +0.18(+0.73%) |
Sep 11, 2024 | 24.50 | 24.65 | 24.40 | 24.51 | 22,439 | -0.36(-1.45%) |
Sep 10, 2024 | 24.56 | 24.88 | 24.51 | 24.87 | 14,472 | +0.30(+1.22%) |
Sep 09, 2024 | 24.68 | 24.96 | 24.50 | 24.57 | 16,227 | +0.01(+0.04%) |
Sep 06, 2024 | 24.84 | 25.23 | 24.56 | 24.56 | 15,867 | -0.33(-1.33%) |
Sep 05, 2024 | 25.09 | 25.23 | 24.78 | 24.89 | 10,880 | -0.20(-0.80%) |
Sep 04, 2024 | 25.43 | 25.61 | 25.09 | 25.09 | 7,445 | -0.39(-1.53%) |
Sep 03, 2024 | 25.48 | 25.60 | 25.34 | 25.48 | 16,632 | -0.10(-0.39%) |
Aug 30, 2024 | 25.48 | 25.58 | 25.39 | 25.58 | 6,666 | +0.12(+0.47%) |
Aug 29, 2024 | 25.65 | 25.65 | 25.34 | 25.46 | 14,660 | +0.19(+0.75%) |
Aug 28, 2024 | 25.24 | 25.41 | 25.17 | 25.27 | 16,565 | +0.03(+0.12%) |
Aug 27, 2024 | 25.27 | 25.34 | 24.67 | 25.24 | 17,679 | -0.07(-0.28%) |
Aug 26, 2024 | 25.42 | 25.42 | 24.98 | 25.31 | 38,249 | +0.21(+0.84%) |
Aug 23, 2024 | 24.90 | 25.65 | 24.85 | 25.10 | 58,369 | +0.57(+2.32%) |
Aug 22, 2024 | 24.35 | 24.70 | 24.34 | 24.53 | 8,902 | +0.17(+0.70%) |
Aug 21, 2024 | 24.50 | 24.83 | 24.24 | 24.36 | 10,726 | +0.08(+0.33%) |
Aug 20, 2024 | 24.50 | 24.62 | 24.11 | 24.28 | 19,734 | -0.22(-0.90%) |
Aug 19, 2024 | 24.25 | 24.69 | 24.20 | 24.50 | 20,815 | +0.36(+1.49%) |
Aug 16, 2024 | 24.03 | 24.34 | 24.03 | 24.14 | 11,621 | +0.13(+0.54%) |
Aug 15, 2024 | 23.57 | 24.14 | 22.77 | 24.01 | 16,229 | +0.65(+2.78%) |
Aug 14, 2024 | 23.71 | 24.06 | 23.32 | 23.36 | 7,268 | -0.42(-1.77%) |
Aug 13, 2024 | 24.22 | 24.22 | 23.48 | 23.78 | 17,022 | +0.12(+0.51%) |
Aug 12, 2024 | 23.59 | 23.84 | 23.38 | 23.66 | 22,782 | +0.32(+1.37%) |
Aug 09, 2024 | 23.02 | 23.99 | 23.02 | 23.34 | 12,173 | -0.45(-1.89%) |
Aug 08, 2024 | 23.49 | 23.82 | 23.32 | 23.79 | 9,658 | +0.38(+1.62%) |
Aug 07, 2024 | 23.65 | 23.65 | 23.25 | 23.41 | 13,290 | -0.22(-0.93%) |
Aug 06, 2024 | 23.75 | 24.30 | 23.11 | 23.63 | 20,823 | -0.12(-0.51%) |
Aug 05, 2024 | 23.60 | 24.20 | 22.68 | 23.75 | 45,041 | -0.47(-1.94%) |
Aug 02, 2024 | 24.19 | 24.81 | 24.11 | 24.22 | 21,371 | -0.68(-2.72%) |
Aug 01, 2024 | 23.78 | 25.64 | 23.78 | 24.90 | 46,887 | -0.49(-1.92%) |
Jul 31, 2024 | 24.98 | 25.46 | 24.93 | 25.39 | 32,481 | +0.22(+0.87%) |
Jul 30, 2024 | 24.70 | 25.34 | 24.70 | 25.17 | 22,563 | +0.32(+1.28%) |
Jul 29, 2024 | 25.87 | 25.87 | 24.62 | 24.85 | 33,520 | -0.93(-3.59%) |
Jul 26, 2024 | 25.87 | 25.89 | 24.72 | 25.77 | 22,988 | -0.05(-0.19%) |
Jul 25, 2024 | 25.30 | 26.09 | 25.03 | 25.82 | 53,218 | +0.50(+1.97%) |
Jul 24, 2024 | 24.31 | 25.61 | 24.30 | 25.33 | 58,372 | +1.19(+4.91%) |
Jul 23, 2024 | 23.79 | 24.71 | 23.79 | 24.14 | 42,079 | +0.35(+1.46%) |
Jul 22, 2024 | 23.41 | 23.90 | 23.25 | 23.79 | 24,235 | +0.44(+1.88%) |
Jul 19, 2024 | 23.23 | 23.75 | 23.23 | 23.35 | 20,864 | +0.14(+0.60%) |
Jul 18, 2024 | 23.63 | 23.87 | 23.17 | 23.21 | 29,023 | -0.57(-2.39%) |
Jul 17, 2024 | 23.35 | 23.90 | 23.35 | 23.78 | 39,568 | +0.30(+1.27%) |
Jul 16, 2024 | 22.66 | 23.63 | 22.66 | 23.48 | 50,105 | +1.09(+4.85%) |
Jul 15, 2024 | 21.68 | 22.50 | 21.68 | 22.40 | 30,861 | +0.92(+4.27%) |
Jul 12, 2024 | 21.42 | 21.79 | 21.33 | 21.48 | 27,044 | +0.06(+0.28%) |
Jul 11, 2024 | 20.71 | 21.46 | 20.57 | 21.42 | 48,791 | +0.96(+4.67%) |
Jul 10, 2024 | 20.15 | 20.49 | 20.11 | 20.47 | 28,383 | +0.39(+1.93%) |
Jul 09, 2024 | 20.21 | 20.21 | 19.81 | 20.08 | 28,867 | +0.14(+0.70%) |
Jul 08, 2024 | 19.91 | 20.02 | 19.75 | 19.94 | 31,899 | +0.25(+1.26%) |
Jul 05, 2024 | 19.96 | 20.10 | 19.62 | 19.69 | 43,565 | -0.41(-2.03%) |
Jul 03, 2024 | 20.42 | 20.42 | 20.10 | 20.10 | 13,518 | -0.19(-0.93%) |
Jul 02, 2024 | 20.49 | 20.49 | 20.27 | 20.29 | 11,744 | -0.09(-0.44%) |