Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 23.73 | 23.75 | 23.24 | 23.40 | 227,748 | -0.33(-1.39%) |
Sep 24, 2024 | 23.74 | 24.03 | 23.68 | 23.73 | 297,529 | +0.02(+0.08%) |
Sep 23, 2024 | 24.17 | 24.39 | 23.71 | 23.71 | 236,769 | -0.43(-1.78%) |
Sep 20, 2024 | 24.42 | 25.36 | 24.02 | 24.14 | 963,339 | -0.55(-2.23%) |
Sep 19, 2024 | 24.73 | 24.73 | 24.35 | 24.69 | 171,297 | +0.48(+1.98%) |
Sep 18, 2024 | 24.12 | 24.95 | 23.98 | 24.21 | 211,272 | +0.06(+0.25%) |
Sep 17, 2024 | 24.47 | 24.89 | 24.14 | 24.15 | 288,688 | -0.05(-0.21%) |
Sep 16, 2024 | 24.06 | 24.29 | 23.78 | 24.20 | 214,516 | +0.20(+0.83%) |
Sep 13, 2024 | 23.78 | 24.06 | 23.53 | 24.00 | 153,331 | +0.46(+1.95%) |
Sep 12, 2024 | 23.67 | 23.68 | 23.36 | 23.54 | 107,211 | +0.03(+0.13%) |
Sep 11, 2024 | 23.71 | 23.71 | 23.14 | 23.51 | 136,694 | -0.40(-1.67%) |
Sep 10, 2024 | 23.99 | 24.11 | 23.70 | 23.91 | 225,766 | +0.00(+0.00%) |
Sep 09, 2024 | 23.67 | 24.25 | 23.35 | 23.91 | 283,889 | +0.19(+0.80%) |
Sep 06, 2024 | 24.14 | 24.23 | 23.56 | 23.72 | 125,907 | -0.41(-1.70%) |
Sep 05, 2024 | 24.07 | 24.28 | 23.90 | 24.13 | 203,276 | +0.22(+0.92%) |
Sep 04, 2024 | 24.18 | 24.54 | 23.87 | 23.91 | 405,240 | -0.17(-0.71%) |
Sep 03, 2024 | 24.15 | 24.35 | 23.91 | 24.08 | 186,229 | -0.14(-0.58%) |
Aug 30, 2024 | 24.24 | 24.44 | 23.84 | 24.22 | 204,848 | +0.08(+0.33%) |
Aug 29, 2024 | 24.33 | 24.42 | 23.95 | 24.14 | 155,480 | +0.04(+0.17%) |
Aug 28, 2024 | 23.76 | 24.53 | 23.76 | 24.10 | 222,542 | +0.26(+1.09%) |
Aug 27, 2024 | 23.60 | 23.88 | 23.46 | 23.84 | 135,402 | +0.17(+0.72%) |
Aug 26, 2024 | 23.90 | 23.94 | 23.42 | 23.67 | 202,711 | +0.04(+0.17%) |
Aug 23, 2024 | 23.38 | 23.95 | 23.25 | 23.63 | 170,513 | +0.42(+1.81%) |
Aug 22, 2024 | 23.27 | 23.27 | 22.90 | 23.21 | 149,002 | +0.00(+0.00%) |
Aug 21, 2024 | 23.22 | 23.39 | 23.01 | 23.21 | 172,117 | +0.09(+0.39%) |
Aug 20, 2024 | 23.44 | 23.51 | 23.10 | 23.12 | 237,565 | -0.46(-1.95%) |
Aug 19, 2024 | 23.25 | 23.71 | 23.13 | 23.58 | 220,772 | +0.25(+1.07%) |
Aug 16, 2024 | 23.06 | 23.45 | 22.86 | 23.33 | 163,583 | +0.25(+1.08%) |
Aug 15, 2024 | 23.05 | 23.29 | 22.89 | 23.08 | 173,472 | +0.55(+2.44%) |
Aug 14, 2024 | 22.58 | 22.65 | 22.19 | 22.53 | 182,188 | -0.04(-0.18%) |
Aug 13, 2024 | 22.48 | 22.73 | 22.22 | 22.57 | 171,849 | +0.20(+0.89%) |
Aug 12, 2024 | 22.81 | 22.99 | 22.14 | 22.37 | 154,841 | -0.15(-0.67%) |
Aug 09, 2024 | 22.97 | 22.97 | 22.26 | 22.52 | 155,225 | -0.50(-2.17%) |
Aug 08, 2024 | 22.67 | 23.03 | 22.40 | 23.02 | 361,188 | +0.53(+2.36%) |
Aug 07, 2024 | 23.10 | 23.15 | 22.22 | 22.49 | 221,009 | -0.45(-1.96%) |
Aug 06, 2024 | 22.85 | 23.14 | 22.71 | 22.94 | 224,656 | -0.01(-0.04%) |
Aug 05, 2024 | 23.62 | 23.62 | 22.58 | 22.95 | 247,224 | -1.06(-4.41%) |
Aug 02, 2024 | 22.97 | 24.08 | 22.97 | 24.01 | 434,461 | +0.26(+1.09%) |
Aug 01, 2024 | 23.88 | 24.05 | 23.15 | 23.75 | 281,435 | -0.17(-0.71%) |
Jul 31, 2024 | 23.45 | 24.77 | 22.84 | 23.92 | 274,577 | +0.96(+4.18%) |
Jul 30, 2024 | 22.92 | 23.28 | 22.92 | 22.96 | 219,397 | +0.08(+0.35%) |
Jul 29, 2024 | 23.21 | 23.30 | 22.68 | 22.88 | 130,815 | -0.26(-1.12%) |
Jul 26, 2024 | 23.31 | 23.35 | 22.80 | 23.14 | 160,628 | +0.22(+0.96%) |
Jul 25, 2024 | 22.65 | 23.39 | 22.65 | 22.92 | 165,905 | +0.32(+1.42%) |
Jul 24, 2024 | 22.53 | 22.94 | 22.49 | 22.60 | 149,900 | -0.10(-0.44%) |
Jul 23, 2024 | 22.42 | 23.09 | 22.27 | 22.70 | 276,573 | +0.19(+0.84%) |
Jul 22, 2024 | 22.08 | 22.61 | 21.69 | 22.51 | 180,127 | +0.52(+2.36%) |
Jul 19, 2024 | 22.40 | 22.49 | 21.91 | 21.99 | 167,091 | -0.45(-2.01%) |
Jul 18, 2024 | 22.44 | 23.04 | 22.07 | 22.44 | 259,697 | -0.20(-0.88%) |
Jul 17, 2024 | 21.95 | 22.65 | 21.95 | 22.64 | 252,220 | +0.57(+2.58%) |
Jul 16, 2024 | 21.25 | 22.17 | 21.25 | 22.07 | 290,315 | +1.14(+5.45%) |
Jul 15, 2024 | 21.24 | 21.40 | 20.84 | 20.93 | 210,408 | -0.15(-0.71%) |
Jul 12, 2024 | 21.48 | 21.50 | 20.97 | 21.08 | 213,220 | -0.10(-0.47%) |
Jul 11, 2024 | 19.97 | 21.21 | 19.97 | 21.18 | 349,233 | +1.79(+9.23%) |
Jul 10, 2024 | 19.41 | 19.45 | 19.00 | 19.39 | 121,068 | +0.18(+0.94%) |
Jul 09, 2024 | 19.53 | 19.66 | 19.19 | 19.21 | 248,939 | -0.42(-2.14%) |
Jul 08, 2024 | 19.48 | 19.87 | 19.40 | 19.63 | 125,467 | +0.31(+1.60%) |
Jul 05, 2024 | 19.32 | 19.42 | 19.11 | 19.32 | 145,132 | -0.10(-0.51%) |
Jul 03, 2024 | 19.50 | 19.58 | 19.16 | 19.42 | 83,143 | -0.08(-0.41%) |
Jul 02, 2024 | 19.70 | 19.83 | 19.46 | 19.50 | 179,698 | -0.22(-1.12%) |