Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.52 | 27.03 | 26.40 | 26.75 | 58,911 | +0.32(+1.21%) |
Sep 25, 2024 | 27.09 | 27.09 | 26.34 | 26.43 | 30,984 | -0.71(-2.62%) |
Sep 24, 2024 | 27.59 | 27.60 | 26.85 | 27.14 | 47,993 | -0.21(-0.77%) |
Sep 23, 2024 | 27.61 | 27.74 | 27.18 | 27.35 | 50,410 | -0.27(-0.98%) |
Sep 20, 2024 | 27.52 | 27.89 | 27.35 | 27.62 | 205,480 | +0.12(+0.44%) |
Sep 19, 2024 | 27.44 | 27.53 | 26.85 | 27.50 | 56,390 | +0.57(+2.12%) |
Sep 18, 2024 | 26.70 | 27.64 | 26.35 | 26.93 | 72,895 | +0.31(+1.16%) |
Sep 17, 2024 | 25.96 | 27.24 | 25.95 | 26.62 | 82,659 | +0.65(+2.50%) |
Sep 16, 2024 | 25.96 | 26.12 | 25.60 | 25.97 | 53,817 | +0.01(+0.04%) |
Sep 13, 2024 | 25.50 | 25.98 | 25.21 | 25.96 | 35,847 | +0.57(+2.24%) |
Sep 12, 2024 | 24.58 | 25.65 | 24.17 | 25.39 | 106,976 | +1.03(+4.21%) |
Sep 11, 2024 | 24.03 | 24.44 | 23.83 | 24.36 | 43,902 | +0.11(+0.47%) |
Sep 10, 2024 | 23.82 | 24.52 | 22.25 | 24.25 | 117,933 | -0.75(-3.00%) |
Sep 09, 2024 | 24.89 | 25.20 | 24.76 | 25.00 | 83,561 | +0.07(+0.28%) |
Sep 06, 2024 | 24.83 | 25.03 | 24.26 | 24.93 | 28,489 | +0.19(+0.77%) |
Sep 05, 2024 | 25.15 | 25.15 | 24.36 | 24.74 | 48,310 | -0.36(-1.43%) |
Sep 04, 2024 | 24.39 | 25.10 | 24.26 | 25.10 | 47,961 | +0.92(+3.80%) |
Sep 03, 2024 | 24.72 | 24.87 | 23.83 | 24.18 | 47,942 | -0.90(-3.59%) |
Aug 30, 2024 | 25.07 | 25.12 | 24.71 | 25.08 | 33,972 | +0.21(+0.84%) |
Aug 29, 2024 | 25.02 | 25.07 | 24.32 | 24.87 | 53,044 | +0.12(+0.48%) |
Aug 28, 2024 | 25.00 | 25.16 | 24.66 | 24.75 | 77,310 | -0.17(-0.68%) |
Aug 27, 2024 | 23.80 | 25.89 | 23.80 | 24.92 | 101,807 | +0.85(+3.53%) |
Aug 26, 2024 | 22.54 | 24.42 | 22.28 | 24.07 | 139,179 | +1.34(+5.90%) |
Aug 23, 2024 | 21.24 | 22.76 | 21.10 | 22.73 | 36,761 | +1.55(+7.32%) |
Aug 22, 2024 | 21.69 | 21.69 | 21.13 | 21.18 | 23,058 | -0.37(-1.72%) |
Aug 21, 2024 | 21.75 | 21.75 | 21.37 | 21.55 | 16,011 | +0.06(+0.28%) |
Aug 20, 2024 | 21.44 | 21.78 | 21.23 | 21.49 | 26,708 | +0.16(+0.75%) |
Aug 19, 2024 | 21.33 | 21.44 | 21.07 | 21.33 | 17,511 | +0.19(+0.90%) |
Aug 16, 2024 | 21.02 | 21.49 | 21.01 | 21.14 | 17,792 | +0.10(+0.48%) |
Aug 15, 2024 | 20.76 | 21.37 | 20.60 | 21.04 | 28,149 | +0.72(+3.54%) |
Aug 14, 2024 | 20.54 | 20.70 | 20.32 | 20.32 | 33,592 | -0.31(-1.50%) |
Aug 13, 2024 | 20.18 | 20.63 | 20.18 | 20.63 | 31,587 | +0.45(+2.23%) |
Aug 12, 2024 | 20.66 | 20.75 | 20.08 | 20.18 | 33,644 | -0.34(-1.66%) |
Aug 09, 2024 | 20.83 | 20.83 | 20.09 | 20.52 | 65,067 | -0.26(-1.25%) |
Aug 08, 2024 | 20.49 | 20.84 | 20.30 | 20.78 | 29,614 | +0.50(+2.47%) |
Aug 07, 2024 | 20.87 | 20.87 | 20.24 | 20.28 | 32,416 | -0.21(-1.02%) |
Aug 06, 2024 | 20.21 | 20.49 | 19.92 | 20.49 | 41,644 | +0.25(+1.24%) |
Aug 05, 2024 | 20.27 | 20.40 | 19.71 | 20.24 | 88,053 | -0.81(-3.85%) |
Aug 02, 2024 | 20.76 | 21.38 | 20.68 | 21.05 | 37,661 | -0.31(-1.45%) |
Aug 01, 2024 | 22.12 | 22.22 | 21.15 | 21.36 | 53,093 | -0.68(-3.09%) |
Jul 31, 2024 | 22.20 | 22.49 | 21.78 | 22.04 | 301,607 | -0.07(-0.32%) |
Jul 30, 2024 | 22.04 | 22.14 | 21.48 | 22.11 | 35,142 | +0.27(+1.24%) |
Jul 29, 2024 | 22.03 | 22.13 | 21.68 | 21.84 | 20,910 | -0.27(-1.22%) |
Jul 26, 2024 | 22.40 | 22.40 | 21.94 | 22.11 | 74,095 | +0.01(+0.05%) |
Jul 25, 2024 | 22.21 | 22.91 | 21.87 | 22.10 | 74,012 | +0.17(+0.78%) |
Jul 24, 2024 | 22.23 | 22.25 | 21.82 | 21.93 | 30,620 | -0.17(-0.77%) |
Jul 23, 2024 | 22.06 | 22.36 | 21.94 | 22.10 | 37,906 | -0.05(-0.23%) |
Jul 22, 2024 | 22.05 | 22.20 | 21.93 | 22.15 | 40,065 | +0.10(+0.45%) |
Jul 19, 2024 | 22.38 | 22.62 | 22.02 | 22.05 | 19,803 | -0.26(-1.17%) |
Jul 18, 2024 | 22.47 | 23.19 | 22.04 | 22.31 | 54,470 | -0.41(-1.80%) |
Jul 17, 2024 | 22.19 | 22.88 | 22.19 | 22.72 | 49,845 | +0.29(+1.29%) |
Jul 16, 2024 | 21.71 | 22.50 | 21.71 | 22.43 | 64,864 | +0.53(+2.42%) |
Jul 15, 2024 | 21.25 | 21.91 | 20.94 | 21.90 | 65,642 | +0.69(+3.25%) |
Jul 12, 2024 | 21.41 | 21.49 | 21.03 | 21.21 | 29,955 | +0.13(+0.62%) |
Jul 11, 2024 | 20.41 | 21.56 | 20.11 | 21.08 | 133,418 | +1.17(+5.88%) |
Jul 10, 2024 | 19.95 | 20.13 | 19.86 | 19.91 | 53,899 | -0.03(-0.15%) |
Jul 09, 2024 | 19.66 | 19.94 | 19.66 | 19.94 | 32,139 | +0.18(+0.91%) |
Jul 08, 2024 | 19.85 | 19.96 | 19.59 | 19.76 | 32,333 | +0.04(+0.18%) |
Jul 05, 2024 | 19.86 | 19.92 | 19.33 | 19.73 | 34,936 | -0.29(-1.44%) |
Jul 03, 2024 | 20.16 | 20.32 | 19.92 | 20.01 | 44,770 | -0.04(-0.20%) |
Jul 02, 2024 | 20.45 | 20.45 | 20.02 | 20.05 | 30,802 | -0.22(-1.08%) |