Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.06 | 24.06 | 23.43 | 23.47 | 92,507 | -0.33(-1.39%) |
Sep 25, 2024 | 24.17 | 24.17 | 23.73 | 23.80 | 40,900 | -0.33(-1.37%) |
Sep 24, 2024 | 24.54 | 24.54 | 24.07 | 24.13 | 25,741 | -0.42(-1.71%) |
Sep 23, 2024 | 24.87 | 24.93 | 24.49 | 24.55 | 38,792 | -0.28(-1.13%) |
Sep 20, 2024 | 25.13 | 25.37 | 24.68 | 24.83 | 178,762 | -0.47(-1.86%) |
Sep 19, 2024 | 25.41 | 25.59 | 24.90 | 25.30 | 50,672 | +0.50(+2.02%) |
Sep 18, 2024 | 24.36 | 25.45 | 24.18 | 24.80 | 69,439 | +0.35(+1.43%) |
Sep 17, 2024 | 24.75 | 25.17 | 24.44 | 24.45 | 62,935 | -0.02(-0.08%) |
Sep 16, 2024 | 23.98 | 24.48 | 23.98 | 24.47 | 40,978 | +0.59(+2.47%) |
Sep 13, 2024 | 23.99 | 24.48 | 23.52 | 23.88 | 76,897 | +0.31(+1.32%) |
Sep 12, 2024 | 23.50 | 23.75 | 23.21 | 23.57 | 46,464 | +0.29(+1.25%) |
Sep 11, 2024 | 23.14 | 23.36 | 22.62 | 23.28 | 35,471 | -0.12(-0.51%) |
Sep 10, 2024 | 23.05 | 23.50 | 22.94 | 23.40 | 29,424 | +0.30(+1.30%) |
Sep 09, 2024 | 22.86 | 23.21 | 22.80 | 23.10 | 49,548 | +0.27(+1.18%) |
Sep 06, 2024 | 23.31 | 23.52 | 22.83 | 22.83 | 18,924 | -0.33(-1.42%) |
Sep 05, 2024 | 23.62 | 23.62 | 23.02 | 23.16 | 20,927 | -0.21(-0.90%) |
Sep 04, 2024 | 23.91 | 23.91 | 23.16 | 23.37 | 24,947 | -0.61(-2.54%) |
Sep 03, 2024 | 23.98 | 24.15 | 23.73 | 23.98 | 40,116 | -0.33(-1.36%) |
Aug 30, 2024 | 24.21 | 24.39 | 24.02 | 24.31 | 23,271 | +0.11(+0.45%) |
Aug 29, 2024 | 24.49 | 24.49 | 23.80 | 24.20 | 32,834 | -0.03(-0.12%) |
Aug 28, 2024 | 24.26 | 24.42 | 23.94 | 24.23 | 33,238 | +0.00(+0.00%) |
Aug 27, 2024 | 24.58 | 24.58 | 24.13 | 24.23 | 18,307 | -0.49(-1.97%) |
Aug 26, 2024 | 24.77 | 24.83 | 24.52 | 24.72 | 58,513 | +0.08(+0.32%) |
Aug 23, 2024 | 23.03 | 24.64 | 23.03 | 24.64 | 62,994 | +1.86(+8.15%) |
Aug 22, 2024 | 22.75 | 23.02 | 22.75 | 22.78 | 17,261 | -0.04(-0.17%) |
Aug 21, 2024 | 22.90 | 22.93 | 22.52 | 22.82 | 15,949 | -0.13(-0.56%) |
Aug 20, 2024 | 23.18 | 23.19 | 22.84 | 22.95 | 29,042 | -0.17(-0.73%) |
Aug 19, 2024 | 23.10 | 23.26 | 22.90 | 23.12 | 19,175 | +0.14(+0.60%) |
Aug 16, 2024 | 22.69 | 23.10 | 22.69 | 22.98 | 16,467 | +0.25(+1.09%) |
Aug 15, 2024 | 22.55 | 23.12 | 22.41 | 22.73 | 37,355 | +0.62(+2.78%) |
Aug 14, 2024 | 22.28 | 22.28 | 21.81 | 22.12 | 34,603 | +0.01(+0.04%) |
Aug 13, 2024 | 21.86 | 22.18 | 21.86 | 22.11 | 21,651 | +0.46(+2.11%) |
Aug 12, 2024 | 22.26 | 22.26 | 21.63 | 21.65 | 27,485 | -0.49(-2.20%) |
Aug 09, 2024 | 22.14 | 22.18 | 21.80 | 22.14 | 24,950 | -0.09(-0.40%) |
Aug 08, 2024 | 22.12 | 22.28 | 21.86 | 22.22 | 24,509 | +0.40(+1.82%) |
Aug 07, 2024 | 22.42 | 22.49 | 21.79 | 21.83 | 28,858 | -0.31(-1.39%) |
Aug 06, 2024 | 22.08 | 22.19 | 21.76 | 22.14 | 40,558 | +0.03(+0.13%) |
Aug 05, 2024 | 22.10 | 22.23 | 21.67 | 22.11 | 59,449 | -1.01(-4.38%) |
Aug 02, 2024 | 23.06 | 23.42 | 22.60 | 23.12 | 49,127 | -0.97(-4.04%) |
Aug 01, 2024 | 25.47 | 25.47 | 23.76 | 24.09 | 57,948 | -1.38(-5.42%) |
Jul 31, 2024 | 25.47 | 26.13 | 25.36 | 25.47 | 58,369 | -0.01(-0.04%) |
Jul 30, 2024 | 25.58 | 25.60 | 25.01 | 25.48 | 31,748 | +0.13(+0.51%) |
Jul 29, 2024 | 25.91 | 25.91 | 25.21 | 25.35 | 39,463 | -0.59(-2.26%) |
Jul 26, 2024 | 26.06 | 26.10 | 25.20 | 25.94 | 63,420 | -0.01(-0.04%) |
Jul 25, 2024 | 25.30 | 26.29 | 25.06 | 25.95 | 69,670 | +0.74(+2.95%) |
Jul 24, 2024 | 25.56 | 26.67 | 25.00 | 25.20 | 102,932 | -0.51(-1.97%) |
Jul 23, 2024 | 24.01 | 25.79 | 23.86 | 25.71 | 87,552 | +1.79(+7.47%) |
Jul 22, 2024 | 23.62 | 24.31 | 23.09 | 23.92 | 73,815 | +0.09(+0.38%) |
Jul 19, 2024 | 24.00 | 24.48 | 23.78 | 23.83 | 48,959 | +0.45(+1.91%) |
Jul 18, 2024 | 23.54 | 24.25 | 23.17 | 23.39 | 63,121 | -0.39(-1.63%) |
Jul 17, 2024 | 23.01 | 23.88 | 23.01 | 23.77 | 60,856 | +0.56(+2.39%) |
Jul 16, 2024 | 22.43 | 23.23 | 22.43 | 23.22 | 104,033 | +0.98(+4.42%) |
Jul 15, 2024 | 21.34 | 22.44 | 21.34 | 22.23 | 65,226 | +1.00(+4.72%) |
Jul 12, 2024 | 21.53 | 21.71 | 20.98 | 21.23 | 57,037 | +0.04(+0.19%) |
Jul 11, 2024 | 20.15 | 21.27 | 19.99 | 21.19 | 58,055 | +1.37(+6.91%) |
Jul 10, 2024 | 19.46 | 19.88 | 19.18 | 19.82 | 19,111 | +0.40(+2.04%) |
Jul 09, 2024 | 19.34 | 19.54 | 19.08 | 19.43 | 20,841 | +0.07(+0.36%) |
Jul 08, 2024 | 19.43 | 19.43 | 18.76 | 19.36 | 19,393 | +0.18(+0.93%) |
Jul 05, 2024 | 19.56 | 19.56 | 19.17 | 19.18 | 49,737 | -0.51(-2.57%) |
Jul 03, 2024 | 20.15 | 20.15 | 19.61 | 19.68 | 19,261 | -0.47(-2.32%) |
Jul 02, 2024 | 19.85 | 20.15 | 19.80 | 20.15 | 25,259 | +0.43(+2.16%) |