Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 23.09 | 23.74 | 23.09 | 23.48 | 108,612 | +0.35(+1.51%) |
Sep 27, 2024 | 23.38 | 23.48 | 23.02 | 23.13 | 248,240 | +0.04(+0.17%) |
Sep 26, 2024 | 23.28 | 23.34 | 23.00 | 23.09 | 132,065 | +0.05(+0.22%) |
Sep 25, 2024 | 23.49 | 23.49 | 23.04 | 23.04 | 199,778 | -0.40(-1.71%) |
Sep 24, 2024 | 23.89 | 24.00 | 23.41 | 23.44 | 111,633 | -0.42(-1.76%) |
Sep 23, 2024 | 24.14 | 24.42 | 23.86 | 23.86 | 168,832 | -0.23(-0.95%) |
Sep 20, 2024 | 24.90 | 24.93 | 23.92 | 24.09 | 499,169 | -1.01(-4.02%) |
Sep 19, 2024 | 24.78 | 25.12 | 24.33 | 25.10 | 181,763 | +0.85(+3.51%) |
Sep 18, 2024 | 24.54 | 25.30 | 24.21 | 24.25 | 191,629 | -0.29(-1.18%) |
Sep 17, 2024 | 24.73 | 25.24 | 24.46 | 24.54 | 139,839 | +0.05(+0.20%) |
Sep 16, 2024 | 24.37 | 24.68 | 23.95 | 24.49 | 169,842 | +0.26(+1.07%) |
Sep 13, 2024 | 23.74 | 24.25 | 23.65 | 24.23 | 160,529 | +0.67(+2.84%) |
Sep 12, 2024 | 23.70 | 23.86 | 23.35 | 23.56 | 164,511 | -0.02(-0.08%) |
Sep 11, 2024 | 23.92 | 24.01 | 23.23 | 23.58 | 141,814 | -0.62(-2.56%) |
Sep 10, 2024 | 24.15 | 24.25 | 23.69 | 24.20 | 91,699 | +0.14(+0.58%) |
Sep 09, 2024 | 24.21 | 24.58 | 24.03 | 24.06 | 134,732 | -0.15(-0.62%) |
Sep 06, 2024 | 24.40 | 24.58 | 23.95 | 24.21 | 255,895 | -0.14(-0.57%) |
Sep 05, 2024 | 24.67 | 24.67 | 24.04 | 24.35 | 177,250 | -0.08(-0.33%) |
Sep 04, 2024 | 24.98 | 25.10 | 24.32 | 24.43 | 200,400 | -0.61(-2.44%) |
Sep 03, 2024 | 24.84 | 25.18 | 24.68 | 25.04 | 195,908 | -0.02(-0.08%) |
Aug 30, 2024 | 25.10 | 25.17 | 24.76 | 25.06 | 104,436 | +0.13(+0.52%) |
Aug 29, 2024 | 25.10 | 25.14 | 24.65 | 24.93 | 114,349 | -0.01(-0.04%) |
Aug 28, 2024 | 24.77 | 25.21 | 24.77 | 24.94 | 275,016 | +0.02(+0.08%) |
Aug 27, 2024 | 25.08 | 25.10 | 24.56 | 24.92 | 226,012 | -0.28(-1.11%) |
Aug 26, 2024 | 25.44 | 25.52 | 25.13 | 25.20 | 120,171 | -0.03(-0.12%) |
Aug 23, 2024 | 24.04 | 25.76 | 23.94 | 25.23 | 348,244 | +1.35(+5.65%) |
Aug 22, 2024 | 23.60 | 23.99 | 23.50 | 23.88 | 267,234 | +0.23(+0.97%) |
Aug 21, 2024 | 24.16 | 24.16 | 23.56 | 23.65 | 301,194 | -0.23(-0.96%) |
Aug 20, 2024 | 24.23 | 24.23 | 23.75 | 23.88 | 134,769 | -0.50(-2.05%) |
Aug 19, 2024 | 24.17 | 24.39 | 23.74 | 24.38 | 193,535 | +0.20(+0.83%) |
Aug 16, 2024 | 23.78 | 24.46 | 23.55 | 24.18 | 187,760 | +0.40(+1.68%) |
Aug 15, 2024 | 23.64 | 23.94 | 23.45 | 23.78 | 210,952 | +0.76(+3.30%) |
Aug 14, 2024 | 23.19 | 23.22 | 22.59 | 23.02 | 106,437 | +0.05(+0.22%) |
Aug 13, 2024 | 23.01 | 23.05 | 22.47 | 22.97 | 145,488 | +0.25(+1.10%) |
Aug 12, 2024 | 23.13 | 23.34 | 22.53 | 22.72 | 173,080 | -0.28(-1.22%) |
Aug 09, 2024 | 23.49 | 23.59 | 22.73 | 23.00 | 264,126 | -0.40(-1.71%) |
Aug 08, 2024 | 23.57 | 23.57 | 23.08 | 23.40 | 299,602 | +0.25(+1.07%) |
Aug 07, 2024 | 23.80 | 23.80 | 23.06 | 23.15 | 324,488 | -0.17(-0.72%) |
Aug 06, 2024 | 23.49 | 23.82 | 23.11 | 23.32 | 362,622 | -0.14(-0.59%) |
Aug 05, 2024 | 22.39 | 23.60 | 22.07 | 23.46 | 427,426 | -0.23(-0.96%) |
Aug 02, 2024 | 22.86 | 23.77 | 22.59 | 23.69 | 260,743 | -0.19(-0.79%) |
Aug 01, 2024 | 25.07 | 25.21 | 23.75 | 23.87 | 246,311 | -1.14(-4.54%) |
Jul 31, 2024 | 24.79 | 25.87 | 24.73 | 25.01 | 277,114 | -0.18(-0.71%) |
Jul 30, 2024 | 25.13 | 25.27 | 24.80 | 25.19 | 385,579 | +0.27(+1.07%) |
Jul 29, 2024 | 25.85 | 26.05 | 24.91 | 24.92 | 423,273 | -0.93(-3.59%) |
Jul 26, 2024 | 25.23 | 25.85 | 24.83 | 25.85 | 534,245 | +0.70(+2.79%) |
Jul 25, 2024 | 24.53 | 25.61 | 24.29 | 25.15 | 172,220 | +0.74(+3.03%) |
Jul 24, 2024 | 25.05 | 25.56 | 24.34 | 24.41 | 169,928 | -0.86(-3.40%) |
Jul 23, 2024 | 24.39 | 25.57 | 24.36 | 25.27 | 186,061 | +0.63(+2.56%) |
Jul 22, 2024 | 23.95 | 24.70 | 23.39 | 24.63 | 168,639 | +0.69(+2.89%) |
Jul 19, 2024 | 24.04 | 24.64 | 23.25 | 23.94 | 102,116 | -0.07(-0.29%) |
Jul 18, 2024 | 24.35 | 24.96 | 23.88 | 24.01 | 140,630 | -0.60(-2.45%) |
Jul 17, 2024 | 23.69 | 24.75 | 23.55 | 24.61 | 218,207 | +0.64(+2.68%) |
Jul 16, 2024 | 22.94 | 24.01 | 22.80 | 23.97 | 168,209 | +1.32(+5.84%) |
Jul 15, 2024 | 22.09 | 22.95 | 21.97 | 22.65 | 239,038 | +0.80(+3.66%) |
Jul 12, 2024 | 21.98 | 22.01 | 21.56 | 21.85 | 138,750 | +0.18(+0.82%) |
Jul 11, 2024 | 21.09 | 21.81 | 20.95 | 21.67 | 179,923 | +1.17(+5.73%) |
Jul 10, 2024 | 19.90 | 20.54 | 19.84 | 20.50 | 95,644 | +0.63(+3.18%) |
Jul 09, 2024 | 19.61 | 19.87 | 19.43 | 19.87 | 265,289 | +0.27(+1.36%) |
Jul 08, 2024 | 19.61 | 19.68 | 19.39 | 19.60 | 76,042 | +0.25(+1.27%) |
Jul 05, 2024 | 19.65 | 19.67 | 19.22 | 19.35 | 252,995 | -0.40(-2.05%) |
Jul 03, 2024 | 20.22 | 20.37 | 19.76 | 19.76 | 120,151 | -0.53(-2.63%) |
Jul 02, 2024 | 20.10 | 20.32 | 20.00 | 20.29 | 59,984 | +0.25(+1.23%) |