Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 25.99 | 26.11 | 25.80 | 25.99 | 123,453 | +0.44(+1.72%) |
Sep 12, 2024 | 25.47 | 25.60 | 25.25 | 25.55 | 143,682 | +0.12(+0.47%) |
Sep 11, 2024 | 25.43 | 25.79 | 25.36 | 25.43 | 136,568 | -0.01(-0.04%) |
Sep 10, 2024 | 25.16 | 25.48 | 25.10 | 25.44 | 94,703 | +0.22(+0.87%) |
Sep 09, 2024 | 25.23 | 25.32 | 25.10 | 25.22 | 138,561 | -0.18(-0.71%) |
Sep 06, 2024 | 25.12 | 25.61 | 24.86 | 25.40 | 127,910 | +0.40(+1.60%) |
Sep 05, 2024 | 25.04 | 25.17 | 24.77 | 25.00 | 68,999 | +0.05(+0.20%) |
Sep 04, 2024 | 24.56 | 24.96 | 24.52 | 24.95 | 107,181 | +0.71(+2.93%) |
Sep 03, 2024 | 24.28 | 24.39 | 24.12 | 24.24 | 90,689 | +0.20(+0.83%) |
Aug 30, 2024 | 24.34 | 24.34 | 24.04 | 24.04 | 93,120 | -0.45(-1.84%) |
Aug 29, 2024 | 24.38 | 24.54 | 24.30 | 24.49 | 148,479 | -0.18(-0.72%) |
Aug 28, 2024 | 24.62 | 24.79 | 24.56 | 24.67 | 61,026 | -0.24(-0.97%) |
Aug 27, 2024 | 24.70 | 24.95 | 24.70 | 24.91 | 43,933 | +0.20(+0.81%) |
Aug 26, 2024 | 24.91 | 24.91 | 24.69 | 24.71 | 95,666 | -0.12(-0.50%) |
Aug 23, 2024 | 24.16 | 24.88 | 24.07 | 24.84 | 101,746 | +0.70(+2.91%) |
Aug 22, 2024 | 24.23 | 24.28 | 24.06 | 24.13 | 57,394 | -0.45(-1.84%) |
Aug 21, 2024 | 24.43 | 24.80 | 24.00 | 24.59 | 66,065 | +0.05(+0.18%) |
Aug 20, 2024 | 24.20 | 24.54 | 24.18 | 24.54 | 106,693 | +0.35(+1.45%) |
Aug 19, 2024 | 24.09 | 24.22 | 24.01 | 24.19 | 56,748 | +0.48(+2.02%) |
Aug 16, 2024 | 23.71 | 23.71 | 23.52 | 23.71 | 48,449 | +0.40(+1.72%) |
Aug 15, 2024 | 23.32 | 23.42 | 23.25 | 23.31 | 121,878 | -0.55(-2.31%) |
Aug 14, 2024 | 23.76 | 24.05 | 23.76 | 23.86 | 115,704 | -0.09(-0.38%) |
Aug 13, 2024 | 23.89 | 24.06 | 23.86 | 23.95 | 37,247 | +0.11(+0.46%) |
Aug 12, 2024 | 23.52 | 23.93 | 23.52 | 23.84 | 83,538 | -0.24(-1.00%) |
Aug 09, 2024 | 24.10 | 24.14 | 24.00 | 24.08 | 64,862 | +0.26(+1.09%) |
Aug 08, 2024 | 24.00 | 24.00 | 23.63 | 23.82 | 129,608 | -0.13(-0.54%) |
Aug 07, 2024 | 23.88 | 24.18 | 23.73 | 23.95 | 172,221 | -0.63(-2.56%) |
Aug 06, 2024 | 24.87 | 24.95 | 24.56 | 24.58 | 292,171 | -0.45(-1.80%) |
Aug 05, 2024 | 25.53 | 25.65 | 24.63 | 25.03 | 562,256 | +0.86(+3.56%) |
Aug 02, 2024 | 23.82 | 24.18 | 23.80 | 24.17 | 355,884 | +1.08(+4.68%) |
Aug 01, 2024 | 22.89 | 23.21 | 22.83 | 23.09 | 107,142 | -0.07(-0.30%) |
Jul 31, 2024 | 23.00 | 23.21 | 22.66 | 23.16 | 218,247 | +1.00(+4.49%) |
Jul 30, 2024 | 21.87 | 22.23 | 21.75 | 22.16 | 104,345 | +0.20(+0.92%) |
Jul 29, 2024 | 21.99 | 22.00 | 21.88 | 21.96 | 50,594 | -0.06(-0.29%) |
Jul 26, 2024 | 22.02 | 22.18 | 21.89 | 22.03 | 63,743 | +0.02(+0.08%) |
Jul 25, 2024 | 22.00 | 22.18 | 21.90 | 22.01 | 135,078 | +0.00(+0.00%) |
Jul 24, 2024 | 21.98 | 22.22 | 21.95 | 22.01 | 163,722 | +0.37(+1.71%) |
Jul 23, 2024 | 21.42 | 21.64 | 21.39 | 21.64 | 95,180 | +0.45(+2.12%) |
Jul 22, 2024 | 21.25 | 21.29 | 21.14 | 21.19 | 63,306 | +0.20(+0.95%) |
Jul 19, 2024 | 21.03 | 21.09 | 20.99 | 20.99 | 30,825 | -0.13(-0.62%) |
Jul 18, 2024 | 21.36 | 21.37 | 21.08 | 21.12 | 149,697 | -0.39(-1.81%) |
Jul 17, 2024 | 21.35 | 21.51 | 21.21 | 21.51 | 162,423 | +0.62(+2.99%) |
Jul 16, 2024 | 20.79 | 20.89 | 20.69 | 20.89 | 81,210 | -0.08(-0.40%) |
Jul 15, 2024 | 20.94 | 21.07 | 20.90 | 20.97 | 115,896 | -0.02(-0.10%) |
Jul 12, 2024 | 20.94 | 21.08 | 20.83 | 20.99 | 105,698 | +0.23(+1.11%) |
Jul 11, 2024 | 20.71 | 20.86 | 20.67 | 20.76 | 165,218 | +0.69(+3.44%) |
Jul 10, 2024 | 20.10 | 20.10 | 20.01 | 20.07 | 73,366 | -0.09(-0.45%) |
Jul 09, 2024 | 20.20 | 20.23 | 20.10 | 20.16 | 57,476 | -0.16(-0.79%) |
Jul 08, 2024 | 20.30 | 20.37 | 20.27 | 20.32 | 78,081 | +0.03(+0.15%) |
Jul 05, 2024 | 20.28 | 20.29 | 20.09 | 20.29 | 47,341 | +0.20(+1.00%) |
Jul 03, 2024 | 20.11 | 20.25 | 20.05 | 20.09 | 63,714 | -0.04(-0.20%) |
Jul 02, 2024 | 20.13 | 20.17 | 20.06 | 20.13 | 60,747 | +0.01(+0.05%) |