Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.18 | 25.78 | 25.18 | 25.64 | 278,664 | +0.77(+3.10%) |
Sep 25, 2024 | 25.00 | 25.00 | 24.62 | 24.87 | 224,972 | -0.09(-0.36%) |
Sep 24, 2024 | 24.99 | 25.00 | 24.85 | 24.96 | 134,331 | +0.48(+1.96%) |
Sep 23, 2024 | 24.52 | 24.83 | 24.44 | 24.48 | 197,447 | +0.08(+0.33%) |
Sep 20, 2024 | 24.57 | 24.57 | 24.20 | 24.40 | 130,385 | -0.16(-0.65%) |
Sep 19, 2024 | 24.69 | 24.77 | 24.49 | 24.56 | 115,445 | +0.12(+0.49%) |
Sep 18, 2024 | 24.53 | 24.62 | 24.30 | 24.44 | 62,147 | +0.03(+0.12%) |
Sep 17, 2024 | 24.94 | 24.94 | 24.41 | 24.41 | 51,272 | -0.58(-2.32%) |
Sep 16, 2024 | 25.02 | 25.04 | 24.83 | 24.99 | 153,939 | +0.00(+0.00%) |
Sep 13, 2024 | 24.80 | 25.16 | 24.76 | 24.99 | 130,734 | +0.23(+0.93%) |
Sep 12, 2024 | 24.70 | 24.79 | 24.47 | 24.76 | 153,977 | +0.31(+1.27%) |
Sep 11, 2024 | 24.36 | 24.52 | 24.32 | 24.45 | 146,582 | +0.15(+0.62%) |
Sep 10, 2024 | 24.48 | 24.48 | 24.10 | 24.30 | 148,817 | -0.10(-0.41%) |
Sep 09, 2024 | 24.51 | 24.64 | 24.40 | 24.40 | 94,716 | -0.01(-0.04%) |
Sep 06, 2024 | 25.01 | 25.10 | 24.34 | 24.41 | 232,780 | -0.59(-2.36%) |
Sep 05, 2024 | 25.06 | 25.09 | 24.81 | 25.00 | 130,590 | +0.09(+0.36%) |
Sep 04, 2024 | 24.92 | 25.25 | 24.90 | 24.91 | 133,226 | -0.17(-0.68%) |
Sep 03, 2024 | 25.15 | 25.16 | 24.82 | 25.08 | 175,096 | -0.27(-1.07%) |
Aug 30, 2024 | 25.23 | 25.45 | 25.06 | 25.35 | 262,602 | +0.22(+0.88%) |
Aug 29, 2024 | 25.13 | 25.26 | 24.94 | 25.13 | 187,771 | -0.06(-0.24%) |
Aug 28, 2024 | 25.42 | 25.42 | 25.04 | 25.19 | 127,843 | -0.29(-1.14%) |
Aug 27, 2024 | 25.72 | 25.72 | 25.23 | 25.48 | 114,572 | -0.12(-0.47%) |
Aug 26, 2024 | 25.30 | 25.70 | 25.30 | 25.60 | 165,288 | +0.05(+0.20%) |
Aug 23, 2024 | 25.42 | 25.64 | 25.16 | 25.55 | 151,774 | +0.30(+1.19%) |
Aug 22, 2024 | 25.48 | 25.48 | 25.09 | 25.25 | 173,078 | -0.18(-0.71%) |
Aug 21, 2024 | 25.66 | 25.66 | 25.30 | 25.43 | 167,088 | -0.11(-0.43%) |
Aug 20, 2024 | 24.98 | 25.54 | 24.94 | 25.54 | 228,353 | +0.48(+1.92%) |
Aug 19, 2024 | 24.76 | 25.06 | 24.57 | 25.06 | 131,953 | +0.30(+1.21%) |
Aug 16, 2024 | 24.87 | 24.91 | 24.54 | 24.76 | 196,981 | -0.15(-0.60%) |
Aug 15, 2024 | 24.79 | 25.13 | 24.41 | 24.91 | 145,810 | +0.31(+1.26%) |
Aug 14, 2024 | 24.37 | 24.61 | 24.29 | 24.60 | 264,625 | +0.21(+0.86%) |
Aug 13, 2024 | 24.22 | 24.48 | 24.10 | 24.39 | 163,804 | +0.30(+1.25%) |
Aug 12, 2024 | 23.54 | 24.15 | 23.54 | 24.09 | 111,056 | +0.55(+2.34%) |
Aug 09, 2024 | 23.36 | 23.57 | 23.36 | 23.54 | 180,730 | +0.09(+0.38%) |
Aug 08, 2024 | 23.27 | 23.47 | 23.03 | 23.45 | 215,975 | +0.35(+1.52%) |
Aug 07, 2024 | 23.49 | 23.49 | 22.75 | 23.10 | 157,962 | -0.08(-0.35%) |
Aug 06, 2024 | 22.90 | 23.24 | 22.89 | 23.18 | 247,872 | +0.26(+1.13%) |
Aug 05, 2024 | 22.70 | 22.94 | 22.51 | 22.92 | 272,124 | -0.42(-1.80%) |
Aug 02, 2024 | 23.22 | 23.47 | 23.15 | 23.34 | 200,923 | -0.08(-0.34%) |
Aug 01, 2024 | 23.98 | 24.11 | 23.36 | 23.42 | 199,463 | -0.50(-2.09%) |
Jul 31, 2024 | 23.72 | 23.97 | 23.72 | 23.92 | 221,271 | +0.38(+1.61%) |
Jul 30, 2024 | 23.67 | 23.77 | 23.41 | 23.54 | 192,543 | -0.09(-0.38%) |
Jul 29, 2024 | 23.66 | 23.66 | 23.41 | 23.63 | 199,743 | -0.02(-0.08%) |
Jul 26, 2024 | 23.71 | 23.84 | 23.61 | 23.65 | 135,580 | +0.02(+0.08%) |
Jul 25, 2024 | 23.69 | 23.87 | 23.57 | 23.63 | 162,069 | -0.06(-0.25%) |
Jul 24, 2024 | 23.80 | 23.90 | 23.52 | 23.69 | 205,779 | -0.07(-0.29%) |
Jul 23, 2024 | 23.62 | 23.81 | 23.50 | 23.76 | 192,144 | -0.07(-0.29%) |
Jul 22, 2024 | 23.70 | 23.88 | 23.42 | 23.83 | 245,483 | +0.15(+0.63%) |
Jul 19, 2024 | 23.52 | 23.99 | 23.38 | 23.68 | 303,235 | +0.23(+0.98%) |
Jul 18, 2024 | 23.86 | 23.86 | 23.42 | 23.45 | 260,562 | -0.38(-1.59%) |
Jul 17, 2024 | 24.39 | 24.39 | 23.78 | 23.83 | 266,305 | -0.56(-2.30%) |
Jul 16, 2024 | 24.29 | 24.56 | 24.29 | 24.39 | 166,638 | +0.27(+1.12%) |
Jul 15, 2024 | 24.38 | 24.42 | 24.05 | 24.12 | 155,236 | -0.26(-1.07%) |
Jul 12, 2024 | 24.05 | 24.38 | 23.80 | 24.38 | 154,871 | +0.26(+1.08%) |
Jul 11, 2024 | 24.23 | 24.39 | 24.02 | 24.12 | 195,091 | +0.12(+0.50%) |
Jul 10, 2024 | 23.45 | 24.00 | 23.45 | 24.00 | 127,371 | +0.50(+2.13%) |
Jul 09, 2024 | 23.00 | 23.56 | 23.00 | 23.50 | 142,166 | +0.37(+1.60%) |
Jul 08, 2024 | 23.03 | 23.31 | 23.02 | 23.13 | 123,412 | +0.04(+0.17%) |
Jul 05, 2024 | 23.31 | 23.41 | 22.98 | 23.09 | 238,641 | -0.28(-1.20%) |
Jul 03, 2024 | 22.74 | 23.43 | 22.71 | 23.37 | 97,887 | +0.69(+3.04%) |
Jul 02, 2024 | 22.60 | 22.69 | 22.44 | 22.68 | 93,789 | +0.21(+0.93%) |