Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 25.04 | 25.47 | 25.02 | 25.42 | 190,621 | +0.32(+1.27%) |
Sep 10, 2024 | 25.11 | 25.13 | 24.88 | 25.10 | 356,696 | -0.16(-0.63%) |
Sep 09, 2024 | 25.10 | 25.40 | 25.06 | 25.26 | 263,053 | +0.03(+0.12%) |
Sep 06, 2024 | 25.55 | 25.56 | 25.02 | 25.23 | 255,885 | -0.25(-0.98%) |
Sep 05, 2024 | 25.91 | 25.96 | 25.48 | 25.48 | 225,247 | -0.46(-1.77%) |
Sep 04, 2024 | 25.85 | 26.18 | 25.85 | 25.94 | 284,927 | -0.18(-0.69%) |
Sep 03, 2024 | 26.34 | 26.34 | 25.76 | 26.12 | 588,322 | -0.54(-2.03%) |
Aug 30, 2024 | 26.39 | 26.77 | 26.39 | 26.66 | 288,539 | +0.27(+1.02%) |
Aug 29, 2024 | 26.29 | 26.61 | 26.26 | 26.39 | 238,638 | -0.71(-2.62%) |
Aug 28, 2024 | 27.50 | 27.54 | 27.09 | 27.10 | 330,072 | +0.24(+0.89%) |
Aug 27, 2024 | 26.57 | 26.89 | 26.42 | 26.86 | 231,279 | +0.29(+1.10%) |
Aug 26, 2024 | 26.68 | 27.02 | 26.57 | 26.57 | 254,505 | -0.02(-0.07%) |
Aug 23, 2024 | 26.00 | 26.62 | 25.93 | 26.59 | 236,506 | +0.69(+2.67%) |
Aug 22, 2024 | 26.12 | 26.30 | 25.89 | 25.90 | 228,713 | -0.23(-0.89%) |
Aug 21, 2024 | 26.09 | 26.42 | 26.01 | 26.13 | 223,514 | +0.08(+0.30%) |
Aug 20, 2024 | 26.52 | 26.55 | 26.04 | 26.05 | 247,564 | -0.53(-1.98%) |
Aug 19, 2024 | 26.32 | 26.74 | 26.20 | 26.58 | 262,231 | +0.25(+0.96%) |
Aug 16, 2024 | 26.06 | 26.48 | 26.04 | 26.32 | 319,846 | +0.24(+0.93%) |
Aug 15, 2024 | 25.96 | 26.21 | 25.56 | 26.08 | 457,629 | +0.91(+3.63%) |
Aug 14, 2024 | 26.27 | 26.27 | 25.05 | 25.17 | 481,256 | -0.08(-0.31%) |
Aug 13, 2024 | 25.47 | 25.47 | 25.08 | 25.25 | 265,399 | -0.13(-0.50%) |
Aug 12, 2024 | 25.52 | 25.74 | 25.35 | 25.37 | 185,131 | +0.07(+0.27%) |
Aug 09, 2024 | 25.25 | 25.53 | 25.12 | 25.30 | 144,928 | +0.03(+0.12%) |
Aug 08, 2024 | 24.82 | 25.28 | 24.74 | 25.27 | 129,674 | +0.46(+1.84%) |
Aug 07, 2024 | 25.34 | 25.34 | 24.75 | 24.82 | 223,773 | +0.27(+1.11%) |
Aug 06, 2024 | 24.32 | 24.86 | 24.31 | 24.54 | 305,593 | +0.20(+0.84%) |
Aug 05, 2024 | 24.22 | 24.50 | 23.66 | 24.34 | 452,638 | -0.65(-2.61%) |
Aug 02, 2024 | 25.43 | 25.48 | 24.88 | 24.99 | 315,573 | -0.82(-3.17%) |
Aug 01, 2024 | 26.23 | 26.31 | 25.57 | 25.81 | 249,123 | -0.36(-1.38%) |
Jul 31, 2024 | 26.19 | 26.48 | 26.17 | 26.17 | 198,706 | +0.07(+0.26%) |
Jul 30, 2024 | 25.92 | 26.20 | 25.92 | 26.10 | 159,894 | +0.18(+0.71%) |
Jul 29, 2024 | 26.11 | 26.29 | 25.76 | 25.92 | 191,755 | +0.06(+0.23%) |
Jul 26, 2024 | 26.02 | 26.03 | 25.76 | 25.86 | 198,383 | +0.03(+0.11%) |
Jul 25, 2024 | 26.02 | 26.22 | 25.80 | 25.83 | 215,373 | -0.18(-0.71%) |
Jul 24, 2024 | 26.66 | 26.66 | 26.00 | 26.01 | 196,194 | -0.68(-2.55%) |
Jul 23, 2024 | 26.63 | 26.85 | 26.46 | 26.69 | 196,987 | -0.01(-0.04%) |
Jul 22, 2024 | 26.27 | 26.85 | 26.26 | 26.70 | 239,988 | +0.51(+1.93%) |
Jul 19, 2024 | 26.17 | 26.32 | 26.02 | 26.20 | 153,729 | -0.15(-0.55%) |
Jul 18, 2024 | 26.68 | 26.81 | 26.23 | 26.34 | 196,013 | -0.16(-0.59%) |
Jul 17, 2024 | 26.41 | 26.67 | 26.40 | 26.50 | 221,967 | +0.09(+0.33%) |
Jul 16, 2024 | 26.19 | 26.48 | 26.04 | 26.41 | 218,569 | +0.28(+1.08%) |
Jul 15, 2024 | 25.62 | 26.27 | 25.54 | 26.13 | 243,450 | +0.51(+1.97%) |
Jul 12, 2024 | 25.81 | 25.90 | 25.60 | 25.62 | 198,900 | -0.06(-0.23%) |
Jul 11, 2024 | 25.87 | 26.00 | 25.63 | 25.68 | 290,680 | -0.40(-1.53%) |
Jul 10, 2024 | 25.73 | 26.10 | 25.73 | 26.08 | 198,940 | +0.39(+1.51%) |
Jul 09, 2024 | 25.57 | 25.88 | 25.57 | 25.69 | 179,933 | +0.09(+0.34%) |
Jul 08, 2024 | 26.16 | 26.18 | 25.58 | 25.61 | 283,018 | -0.66(-2.52%) |
Jul 05, 2024 | 26.52 | 26.52 | 26.03 | 26.27 | 182,516 | -0.36(-1.35%) |
Jul 03, 2024 | 26.53 | 26.75 | 26.50 | 26.63 | 118,498 | +0.27(+1.03%) |
Jul 02, 2024 | 26.20 | 26.49 | 25.96 | 26.35 | 190,401 | +0.10(+0.37%) |