Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 22.33 | 22.70 | 21.68 | 22.31 | 928,764 | -0.14(-0.62%) |
Sep 19, 2024 | 23.10 | 23.18 | 22.07 | 22.45 | 427,806 | +0.19(+0.85%) |
Sep 18, 2024 | 22.25 | 23.07 | 22.20 | 22.26 | 284,684 | -0.02(-0.09%) |
Sep 17, 2024 | 22.11 | 22.61 | 21.62 | 22.28 | 242,262 | +0.44(+2.01%) |
Sep 16, 2024 | 22.62 | 22.64 | 21.70 | 21.84 | 343,166 | -0.76(-3.36%) |
Sep 13, 2024 | 22.41 | 22.88 | 21.98 | 22.60 | 312,980 | +0.42(+1.89%) |
Sep 12, 2024 | 20.95 | 22.20 | 20.75 | 22.18 | 393,851 | +1.53(+7.41%) |
Sep 11, 2024 | 21.07 | 22.92 | 20.54 | 20.65 | 708,204 | -0.62(-2.91%) |
Sep 10, 2024 | 22.45 | 22.50 | 20.90 | 21.27 | 447,818 | -1.04(-4.66%) |
Sep 09, 2024 | 21.43 | 22.91 | 21.41 | 22.31 | 745,952 | +0.88(+4.11%) |
Sep 06, 2024 | 22.36 | 22.55 | 21.32 | 21.43 | 290,751 | -0.89(-3.99%) |
Sep 05, 2024 | 22.13 | 22.69 | 21.86 | 22.32 | 210,299 | +0.11(+0.50%) |
Sep 04, 2024 | 22.16 | 22.65 | 21.66 | 22.21 | 316,573 | -0.07(-0.31%) |
Sep 03, 2024 | 24.14 | 24.70 | 22.24 | 22.28 | 630,446 | -2.42(-9.80%) |
Aug 30, 2024 | 23.66 | 24.75 | 23.58 | 24.70 | 433,331 | +1.12(+4.75%) |
Aug 29, 2024 | 23.05 | 23.84 | 23.00 | 23.58 | 262,336 | +0.66(+2.88%) |
Aug 28, 2024 | 23.29 | 23.73 | 22.79 | 22.92 | 252,708 | -0.43(-1.84%) |
Aug 27, 2024 | 23.33 | 23.69 | 22.93 | 23.35 | 328,323 | -0.42(-1.77%) |
Aug 26, 2024 | 22.23 | 23.81 | 21.90 | 23.77 | 495,552 | +1.60(+7.22%) |
Aug 23, 2024 | 21.00 | 22.40 | 20.88 | 22.17 | 501,047 | +1.61(+7.83%) |
Aug 22, 2024 | 20.97 | 21.07 | 20.24 | 20.56 | 773,281 | -0.56(-2.65%) |
Aug 21, 2024 | 22.28 | 22.32 | 20.91 | 21.12 | 817,658 | -1.17(-5.25%) |
Aug 20, 2024 | 22.02 | 22.47 | 21.70 | 22.29 | 635,944 | -0.11(-0.49%) |
Aug 19, 2024 | 21.99 | 22.73 | 21.34 | 22.40 | 660,358 | +0.33(+1.50%) |
Aug 16, 2024 | 23.08 | 23.23 | 22.03 | 22.07 | 631,520 | -0.91(-3.96%) |
Aug 15, 2024 | 22.54 | 23.48 | 22.49 | 22.98 | 599,486 | +0.69(+3.10%) |
Aug 14, 2024 | 21.88 | 22.31 | 21.03 | 22.29 | 767,610 | +0.67(+3.10%) |
Aug 13, 2024 | 22.00 | 22.13 | 21.28 | 21.62 | 532,143 | -0.26(-1.19%) |
Aug 12, 2024 | 21.87 | 22.00 | 21.24 | 21.88 | 743,784 | +0.03(+0.14%) |
Aug 09, 2024 | 23.10 | 23.34 | 21.38 | 21.85 | 966,575 | -1.25(-5.41%) |
Aug 08, 2024 | 24.84 | 24.97 | 22.33 | 23.10 | 1,552,175 | -1.20(-4.94%) |
Aug 07, 2024 | 27.37 | 27.50 | 23.97 | 24.30 | 931,318 | -2.50(-9.33%) |
Aug 06, 2024 | 27.90 | 28.09 | 24.03 | 26.80 | 2,205,791 | +2.84(+11.85%) |
Aug 05, 2024 | 23.02 | 24.36 | 22.60 | 23.96 | 508,410 | -0.86(-3.48%) |
Aug 02, 2024 | 24.52 | 25.28 | 23.63 | 24.82 | 572,277 | -1.05(-4.08%) |
Aug 01, 2024 | 27.00 | 27.47 | 25.33 | 25.88 | 595,324 | -0.21(-0.80%) |
Jul 31, 2024 | 26.25 | 26.65 | 25.62 | 26.09 | 296,916 | +0.20(+0.77%) |
Jul 30, 2024 | 25.92 | 26.24 | 24.89 | 25.89 | 358,522 | +0.13(+0.50%) |
Jul 29, 2024 | 26.62 | 26.90 | 25.49 | 25.76 | 391,239 | -0.72(-2.72%) |
Jul 26, 2024 | 25.05 | 26.53 | 24.59 | 26.48 | 419,696 | +1.77(+7.16%) |
Jul 25, 2024 | 24.78 | 25.58 | 24.11 | 24.71 | 417,190 | +0.03(+0.12%) |
Jul 24, 2024 | 25.60 | 25.91 | 24.66 | 24.68 | 491,991 | -1.56(-5.95%) |
Jul 23, 2024 | 25.55 | 26.35 | 25.00 | 26.24 | 508,731 | +0.54(+2.10%) |
Jul 22, 2024 | 25.19 | 26.22 | 25.03 | 25.70 | 655,861 | +0.55(+2.19%) |
Jul 19, 2024 | 24.41 | 25.95 | 24.34 | 25.15 | 472,363 | +0.93(+3.84%) |
Jul 18, 2024 | 23.91 | 24.51 | 23.75 | 24.22 | 340,784 | +0.42(+1.76%) |
Jul 17, 2024 | 23.15 | 24.23 | 23.08 | 23.80 | 545,917 | +0.10(+0.42%) |
Jul 16, 2024 | 22.43 | 24.17 | 22.43 | 23.70 | 501,817 | +1.40(+6.28%) |
Jul 15, 2024 | 21.52 | 22.34 | 21.35 | 22.30 | 288,019 | +0.96(+4.50%) |
Jul 12, 2024 | 21.83 | 22.04 | 21.33 | 21.34 | 234,174 | -0.34(-1.57%) |
Jul 11, 2024 | 22.20 | 22.25 | 21.25 | 21.68 | 282,041 | +0.06(+0.28%) |
Jul 10, 2024 | 22.98 | 23.25 | 21.00 | 21.62 | 343,880 | -1.12(-4.93%) |
Jul 09, 2024 | 21.68 | 22.74 | 21.55 | 22.74 | 429,112 | +0.83(+3.79%) |
Jul 08, 2024 | 21.14 | 21.93 | 20.83 | 21.91 | 437,448 | +0.99(+4.73%) |
Jul 05, 2024 | 21.33 | 21.62 | 20.89 | 20.92 | 274,943 | -0.55(-2.56%) |
Jul 03, 2024 | 21.43 | 21.82 | 21.18 | 21.47 | 207,975 | -0.12(-0.56%) |
Jul 02, 2024 | 20.90 | 21.71 | 20.79 | 21.59 | 369,764 | +0.49(+2.32%) |