Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.53 | 23.53 | 21.77 | 22.59 | 35,083 | -1.23(-5.16%) |
Sep 26, 2024 | 23.00 | 24.22 | 23.00 | 23.82 | 20,127 | +0.77(+3.34%) |
Sep 25, 2024 | 23.27 | 23.27 | 23.00 | 23.05 | 33,760 | -0.59(-2.50%) |
Sep 24, 2024 | 22.63 | 23.71 | 22.63 | 23.64 | 23,068 | +0.09(+0.40%) |
Sep 23, 2024 | 23.29 | 23.75 | 22.90 | 23.55 | 19,615 | +0.10(+0.41%) |
Sep 20, 2024 | 23.51 | 23.57 | 23.36 | 23.45 | 31,531 | -0.19(-0.80%) |
Sep 19, 2024 | 23.68 | 24.12 | 23.43 | 23.64 | 16,366 | +1.10(+4.88%) |
Sep 18, 2024 | 22.34 | 22.54 | 22.25 | 22.54 | 25,036 | +0.39(+1.76%) |
Sep 17, 2024 | 22.25 | 22.33 | 22.03 | 22.15 | 40,275 | -0.54(-2.38%) |
Sep 16, 2024 | 22.56 | 22.76 | 22.53 | 22.69 | 24,111 | +0.24(+1.06%) |
Sep 13, 2024 | 21.89 | 22.67 | 21.89 | 22.45 | 20,969 | -0.31(-1.36%) |
Sep 12, 2024 | 22.43 | 22.76 | 22.40 | 22.76 | 26,383 | +0.30(+1.34%) |
Sep 11, 2024 | 22.03 | 22.46 | 21.51 | 22.46 | 42,884 | +0.05(+0.22%) |
Sep 10, 2024 | 21.46 | 23.16 | 21.46 | 22.41 | 74,722 | -0.10(-0.46%) |
Sep 09, 2024 | 22.48 | 22.69 | 22.41 | 22.51 | 40,362 | +0.33(+1.50%) |
Sep 06, 2024 | 23.29 | 23.46 | 22.14 | 22.18 | 53,608 | -0.85(-3.69%) |
Sep 05, 2024 | 22.93 | 23.08 | 22.85 | 23.03 | 47,367 | -0.05(-0.22%) |
Sep 04, 2024 | 23.07 | 23.23 | 22.98 | 23.08 | 27,336 | -0.35(-1.49%) |
Sep 03, 2024 | 24.39 | 24.55 | 23.27 | 23.43 | 52,599 | +0.45(+1.96%) |
Aug 30, 2024 | 23.00 | 23.03 | 22.82 | 22.98 | 68,200 | +0.05(+0.21%) |
Aug 29, 2024 | 23.09 | 23.18 | 22.92 | 22.93 | 49,486 | +0.33(+1.46%) |
Aug 28, 2024 | 22.83 | 22.87 | 22.53 | 22.60 | 37,095 | -0.03(-0.13%) |
Aug 27, 2024 | 23.39 | 23.39 | 22.33 | 22.63 | 17,513 | +0.30(+1.34%) |
Aug 26, 2024 | 22.32 | 22.42 | 22.22 | 22.33 | 32,066 | -0.52(-2.28%) |
Aug 23, 2024 | 22.56 | 22.86 | 22.56 | 22.85 | 22,837 | +0.45(+2.01%) |
Aug 22, 2024 | 23.44 | 23.44 | 22.35 | 22.40 | 31,176 | -0.60(-2.61%) |
Aug 21, 2024 | 23.75 | 23.75 | 22.89 | 23.00 | 46,738 | +0.15(+0.66%) |
Aug 20, 2024 | 22.07 | 23.75 | 22.07 | 22.85 | 57,267 | -0.05(-0.22%) |
Aug 19, 2024 | 21.85 | 23.01 | 21.85 | 22.90 | 28,337 | +0.43(+1.91%) |
Aug 16, 2024 | 22.46 | 22.67 | 22.41 | 22.47 | 74,554 | -0.03(-0.11%) |
Aug 15, 2024 | 22.88 | 22.88 | 22.16 | 22.50 | 70,204 | +0.27(+1.19%) |
Aug 14, 2024 | 22.66 | 23.19 | 22.09 | 22.23 | 56,244 | +0.25(+1.11%) |
Aug 13, 2024 | 20.88 | 22.41 | 20.88 | 21.98 | 73,455 | +0.97(+4.64%) |
Aug 12, 2024 | 19.68 | 21.40 | 19.68 | 21.01 | 29,000 | +0.54(+2.64%) |
Aug 09, 2024 | 20.43 | 21.38 | 19.79 | 20.47 | 53,512 | -0.35(-1.66%) |
Aug 08, 2024 | 20.64 | 20.90 | 20.51 | 20.82 | 62,929 | +0.39(+1.93%) |
Aug 07, 2024 | 20.87 | 21.13 | 20.38 | 20.42 | 96,714 | +0.22(+1.06%) |
Aug 06, 2024 | 20.26 | 20.44 | 19.30 | 20.20 | 113,038 | +0.49(+2.49%) |
Aug 05, 2024 | 18.67 | 19.90 | 18.65 | 19.71 | 221,713 | -0.09(-0.43%) |
Aug 02, 2024 | 20.13 | 20.92 | 19.58 | 19.80 | 64,749 | -2.25(-10.20%) |
Aug 01, 2024 | 22.39 | 22.59 | 21.92 | 22.05 | 53,187 | -1.41(-6.01%) |
Jul 31, 2024 | 23.43 | 23.63 | 23.35 | 23.46 | 71,153 | +0.86(+3.81%) |
Jul 30, 2024 | 22.45 | 22.67 | 22.45 | 22.60 | 52,432 | +0.15(+0.67%) |
Jul 29, 2024 | 22.95 | 23.39 | 22.02 | 22.45 | 45,873 | +0.29(+1.29%) |
Jul 26, 2024 | 21.99 | 22.22 | 21.96 | 22.16 | 38,603 | -0.03(-0.11%) |
Jul 25, 2024 | 22.15 | 22.41 | 22.15 | 22.19 | 38,540 | -0.56(-2.46%) |
Jul 24, 2024 | 23.04 | 23.08 | 22.75 | 22.75 | 81,897 | -0.88(-3.73%) |
Jul 23, 2024 | 23.66 | 23.85 | 23.53 | 23.63 | 35,771 | +0.27(+1.17%) |
Jul 22, 2024 | 22.92 | 23.45 | 22.92 | 23.36 | 43,465 | -0.09(-0.38%) |
Jul 19, 2024 | 23.34 | 23.58 | 23.34 | 23.45 | 35,679 | -0.25(-1.05%) |
Jul 18, 2024 | 23.96 | 24.00 | 23.62 | 23.70 | 71,628 | -0.04(-0.17%) |
Jul 17, 2024 | 23.73 | 23.79 | 23.66 | 23.74 | 32,908 | +0.04(+0.17%) |
Jul 16, 2024 | 23.59 | 23.74 | 23.58 | 23.70 | 27,339 | +0.41(+1.76%) |
Jul 15, 2024 | 23.43 | 23.56 | 23.29 | 23.29 | 40,367 | -0.12(-0.51%) |
Jul 12, 2024 | 23.89 | 23.89 | 22.47 | 23.41 | 32,957 | -0.54(-2.25%) |
Jul 11, 2024 | 24.05 | 24.36 | 23.75 | 23.95 | 46,388 | -0.63(-2.56%) |
Jul 10, 2024 | 23.81 | 24.62 | 23.81 | 24.58 | 47,477 | +1.24(+5.31%) |
Jul 09, 2024 | 23.64 | 23.86 | 23.29 | 23.34 | 49,134 | +0.09(+0.39%) |
Jul 08, 2024 | 23.26 | 23.90 | 23.22 | 23.25 | 46,648 | -0.61(-2.56%) |
Jul 05, 2024 | 23.64 | 23.86 | 23.17 | 23.86 | 30,223 | +0.20(+0.85%) |
Jul 03, 2024 | 23.35 | 24.09 | 23.35 | 23.66 | 38,724 | -0.06(-0.25%) |
Jul 02, 2024 | 23.56 | 23.72 | 23.56 | 23.72 | 57,500 | +0.85(+3.72%) |