Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 27.81 | 28.37 | 27.79 | 28.13 | 917,418 | +0.86(+3.15%) |
Sep 12, 2024 | 26.04 | 27.44 | 26.03 | 27.27 | 1,092,993 | +1.62(+6.32%) |
Sep 11, 2024 | 25.31 | 25.70 | 25.29 | 25.65 | 1,349,563 | +0.21(+0.83%) |
Sep 10, 2024 | 24.68 | 25.47 | 24.64 | 25.44 | 508,463 | +0.82(+3.33%) |
Sep 09, 2024 | 24.54 | 24.80 | 24.50 | 24.62 | 763,231 | +0.07(+0.29%) |
Sep 06, 2024 | 24.89 | 24.92 | 24.37 | 24.55 | 983,805 | -0.29(-1.17%) |
Sep 05, 2024 | 25.10 | 25.16 | 24.71 | 24.84 | 485,439 | +0.14(+0.57%) |
Sep 04, 2024 | 24.70 | 25.13 | 24.65 | 24.70 | 539,170 | -0.30(-1.20%) |
Sep 03, 2024 | 25.64 | 25.77 | 24.75 | 25.00 | 824,997 | -0.98(-3.77%) |
Aug 30, 2024 | 25.98 | 0 | +0.14(+0.54%) | |||
Aug 29, 2024 | 25.82 | 26.22 | 25.75 | 25.84 | 438,777 | +0.10(+0.39%) |
Aug 28, 2024 | 25.82 | 25.94 | 25.38 | 25.74 | 870,184 | -0.45(-1.72%) |
Aug 27, 2024 | 26.04 | 26.23 | 25.83 | 26.19 | 843,935 | -0.22(-0.83%) |
Aug 26, 2024 | 26.66 | 26.72 | 26.12 | 26.41 | 344,379 | -0.13(-0.49%) |
Aug 23, 2024 | 26.75 | 26.90 | 26.41 | 26.54 | 477,605 | +0.06(+0.23%) |
Aug 22, 2024 | 26.73 | 26.83 | 26.33 | 26.48 | 869,568 | -0.52(-1.93%) |
Aug 21, 2024 | 26.99 | 27.14 | 26.78 | 27.00 | 512,140 | -0.12(-0.44%) |
Aug 20, 2024 | 26.97 | 27.57 | 26.94 | 27.12 | 1,338,545 | +0.42(+1.57%) |
Aug 19, 2024 | 26.10 | 26.84 | 26.10 | 26.70 | 1,179,563 | +0.46(+1.75%) |
Aug 16, 2024 | 25.75 | 26.38 | 25.45 | 26.24 | 1,179,858 | +0.93(+3.67%) |
Aug 15, 2024 | 25.35 | 25.43 | 24.73 | 25.31 | 333,558 | -0.01(-0.04%) |
Aug 14, 2024 | 25.25 | 25.34 | 24.79 | 25.32 | 634,342 | -0.04(-0.16%) |
Aug 13, 2024 | 24.77 | 25.64 | 24.74 | 25.36 | 673,899 | +0.51(+2.05%) |
Aug 12, 2024 | 24.09 | 25.07 | 23.99 | 24.85 | 816,764 | +1.00(+4.19%) |
Aug 09, 2024 | 23.86 | 24.00 | 23.57 | 23.85 | 397,368 | +0.21(+0.89%) |
Aug 08, 2024 | 23.12 | 23.87 | 22.89 | 23.64 | 634,286 | +0.73(+3.19%) |
Aug 07, 2024 | 23.99 | 24.00 | 22.88 | 22.91 | 628,832 | -0.80(-3.37%) |
Aug 06, 2024 | 23.03 | 24.09 | 23.03 | 23.71 | 1,181,901 | -0.44(-1.82%) |
Aug 02, 2024 | 24.15 | 0 | +0.07(+0.29%) | |||
Aug 01, 2024 | 24.52 | 25.08 | 23.65 | 24.08 | 719,284 | +0.55(+2.34%) |
Jul 31, 2024 | 23.48 | 23.69 | 23.31 | 23.53 | 592,301 | +0.39(+1.69%) |
Jul 30, 2024 | 23.43 | 23.50 | 22.93 | 23.14 | 504,586 | -0.21(-0.90%) |
Jul 29, 2024 | 22.92 | 23.39 | 22.74 | 23.35 | 353,588 | +0.52(+2.28%) |
Jul 26, 2024 | 22.87 | 23.03 | 22.66 | 22.83 | 481,131 | +0.22(+0.97%) |
Jul 25, 2024 | 23.11 | 23.16 | 22.59 | 22.61 | 438,519 | -1.06(-4.48%) |
Jul 24, 2024 | 23.74 | 24.32 | 23.66 | 23.67 | 565,516 | +0.06(+0.25%) |
Jul 23, 2024 | 23.62 | 23.69 | 23.36 | 23.61 | 313,089 | +0.05(+0.21%) |
Jul 22, 2024 | 23.35 | 23.65 | 23.16 | 23.56 | 656,057 | +0.15(+0.64%) |
Jul 19, 2024 | 22.98 | 23.50 | 22.81 | 23.41 | 1,021,359 | -0.06(-0.26%) |
Jul 18, 2024 | 23.62 | 23.72 | 23.19 | 23.47 | 2,013,737 | -0.18(-0.76%) |
Jul 17, 2024 | 24.39 | 24.45 | 23.64 | 23.65 | 754,623 | -0.66(-2.71%) |
Jul 16, 2024 | 24.22 | 24.50 | 24.09 | 24.31 | 589,148 | +0.29(+1.21%) |
Jul 15, 2024 | 24.27 | 24.34 | 23.80 | 24.02 | 745,626 | +0.00(+0.00%) |
Jul 12, 2024 | 23.62 | 24.08 | 23.60 | 24.02 | 418,644 | +0.14(+0.59%) |
Jul 11, 2024 | 23.76 | 24.03 | 22.97 | 23.88 | 633,462 | +0.57(+2.45%) |
Jul 10, 2024 | 23.00 | 23.44 | 22.92 | 23.31 | 390,431 | +0.51(+2.24%) |
Jul 09, 2024 | 22.81 | 23.06 | 22.71 | 22.80 | 374,502 | -0.02(-0.09%) |
Jul 08, 2024 | 22.50 | 22.84 | 22.35 | 22.82 | 318,194 | +0.23(+1.02%) |
Jul 05, 2024 | 22.40 | 22.88 | 22.27 | 22.59 | 581,372 | +0.33(+1.48%) |
Jul 04, 2024 | 21.93 | 22.40 | 21.90 | 22.26 | 222,254 | +0.29(+1.32%) |
Jul 03, 2024 | 21.68 | 22.20 | 21.60 | 21.97 | 409,485 | +0.67(+3.15%) |