Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.40 | 26.41 | 25.40 | 25.65 | 1,648 | -0.23(-0.87%) |
Sep 26, 2024 | 25.38 | 25.88 | 25.32 | 25.88 | 17,046 | +0.71(+2.84%) |
Sep 25, 2024 | 25.60 | 25.60 | 25.09 | 25.16 | 5,242 | -0.48(-1.87%) |
Sep 24, 2024 | 25.60 | 25.94 | 25.51 | 25.64 | 11,155 | +0.64(+2.56%) |
Sep 23, 2024 | 25.15 | 25.26 | 25.00 | 25.00 | 1,415 | -0.30(-1.19%) |
Sep 20, 2024 | 24.73 | 25.30 | 24.51 | 25.30 | 88,198 | +0.40(+1.61%) |
Sep 19, 2024 | 25.79 | 26.00 | 24.26 | 24.90 | 29,751 | -0.28(-1.12%) |
Sep 18, 2024 | 25.56 | 25.56 | 25.18 | 25.18 | 2,679 | -1.01(-3.85%) |
Sep 17, 2024 | 25.20 | 26.97 | 23.52 | 26.19 | 34,513 | +0.32(+1.24%) |
Sep 16, 2024 | 25.83 | 25.87 | 25.37 | 25.87 | 759 | -0.00(-0.00%) |
Sep 13, 2024 | 25.00 | 25.87 | 24.82 | 25.87 | 1,151 | +1.82(+7.57%) |
Sep 12, 2024 | 24.09 | 24.95 | 24.05 | 24.05 | 1,510 | +0.05(+0.21%) |
Sep 11, 2024 | 24.17 | 24.17 | 23.88 | 24.00 | 9,888 | -1.00(-4.00%) |
Sep 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 696 | +1.75(+7.53%) |
Sep 09, 2024 | 24.14 | 24.14 | 22.70 | 23.25 | 3,386 | -1.55(-6.25%) |
Sep 06, 2024 | 24.75 | 24.81 | 24.75 | 24.80 | 1,284 | +0.80(+3.33%) |
Sep 05, 2024 | 24.88 | 24.88 | 24.00 | 24.00 | 710 | -0.42(-1.72%) |
Sep 04, 2024 | 23.32 | 24.49 | 23.32 | 24.42 | 1,209 | +0.70(+2.95%) |
Sep 03, 2024 | 23.75 | 23.93 | 23.57 | 23.72 | 3,458 | -1.39(-5.54%) |
Aug 30, 2024 | 24.32 | 25.24 | 24.32 | 25.11 | 759 | +2.11(+9.17%) |
Aug 28, 2024 | 23.00 | 312 | -0.03(-0.14%) | |||
Aug 27, 2024 | 23.50 | 23.50 | 22.06 | 23.03 | 2,869 | -0.46(-1.95%) |
Aug 26, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 601 | -0.30(-1.26%) |
Aug 23, 2024 | 23.62 | 24.48 | 23.62 | 23.79 | 3,319 | +0.54(+2.32%) |
Aug 22, 2024 | 22.78 | 23.30 | 22.51 | 23.25 | 3,068 | -0.15(-0.64%) |
Aug 21, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 1,000 | -1.05(-4.29%) |
Aug 20, 2024 | 24.37 | 24.45 | 24.31 | 24.45 | 1,365 | -0.02(-0.08%) |
Aug 19, 2024 | 23.99 | 24.47 | 23.99 | 24.47 | 919 | +0.41(+1.72%) |
Aug 16, 2024 | 24.19 | 24.19 | 23.75 | 24.05 | 937 | -0.36(-1.45%) |
Aug 15, 2024 | 23.84 | 24.41 | 23.69 | 24.41 | 5,134 | -0.49(-1.97%) |
Aug 14, 2024 | 23.36 | 24.90 | 23.36 | 24.90 | 665 | +1.31(+5.55%) |
Aug 13, 2024 | 24.22 | 24.22 | 23.32 | 23.59 | 4,785 | +1.29(+5.78%) |
Aug 12, 2024 | 21.99 | 22.85 | 21.89 | 22.30 | 6,286 | -0.69(-3.00%) |
Aug 09, 2024 | 22.40 | 24.00 | 22.40 | 22.99 | 1,556 | -0.05(-0.22%) |
Aug 08, 2024 | 22.00 | 23.04 | 22.00 | 23.04 | 994 | +0.74(+3.32%) |
Aug 07, 2024 | 21.63 | 22.30 | 21.63 | 22.30 | 3,987 | +1.28(+6.09%) |
Aug 06, 2024 | 20.43 | 21.08 | 20.31 | 21.02 | 6,097 | +0.10(+0.48%) |
Aug 05, 2024 | 21.02 | 21.60 | 20.92 | 20.92 | 1,197 | -0.83(-3.82%) |
Aug 02, 2024 | 21.36 | 22.17 | 21.29 | 21.75 | 4,268 | -0.23(-1.05%) |
Aug 01, 2024 | 21.59 | 21.98 | 21.05 | 21.98 | 5,619 | -0.48(-2.13%) |
Jul 31, 2024 | 21.91 | 22.46 | 21.30 | 22.46 | 4,924 | +1.27(+5.99%) |
Jul 30, 2024 | 21.94 | 23.84 | 20.86 | 21.19 | 4,137 | -0.61(-2.80%) |
Jul 29, 2024 | 21.95 | 22.50 | 21.80 | 21.80 | 55,946 | -1.67(-7.12%) |
Jul 26, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 527 | -0.33(-1.40%) |
Jul 25, 2024 | 23.96 | 23.96 | 23.59 | 23.80 | 637 | -0.63(-2.57%) |
Jul 24, 2024 | 24.17 | 24.43 | 24.17 | 24.43 | 656 | +0.31(+1.30%) |
Jul 22, 2024 | 24.12 | 200 | +0.37(+1.54%) | |||
Jul 19, 2024 | 24.60 | 24.68 | 23.75 | 23.75 | 2,642 | -0.25(-1.04%) |
Jul 18, 2024 | 23.61 | 24.00 | 23.61 | 24.00 | 5,747 | +0.30(+1.27%) |
Jul 17, 2024 | 23.55 | 23.80 | 23.39 | 23.70 | 13,851 | +0.70(+3.04%) |
Jul 16, 2024 | 23.00 | 23.73 | 23.00 | 23.00 | 36,199 | +0.10(+0.44%) |
Jul 15, 2024 | 22.50 | 23.04 | 22.50 | 22.90 | 13,225 | -0.10(-0.43%) |
Jul 11, 2024 | 23.00 | 69 | +0.04(+0.15%) | |||
Jul 10, 2024 | 22.71 | 22.96 | 22.71 | 22.96 | 2,696 | -1.39(-5.73%) |
Jul 09, 2024 | 22.94 | 24.36 | 22.94 | 24.36 | 733 | +1.43(+6.25%) |
Jul 08, 2024 | 22.68 | 23.32 | 22.68 | 22.93 | 1,009 | +0.22(+0.96%) |
Jul 05, 2024 | 22.72 | 23.61 | 22.71 | 22.71 | 4,850 | +1.43(+6.72%) |
Jul 03, 2024 | 21.05 | 21.28 | 21.05 | 21.28 | 4,343 | +0.41(+1.96%) |
Jul 02, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 1,434 | +0.23(+1.11%) |