Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.25 | 25.25 | 24.25 | 24.35 | 135,697 | -0.77(-3.07%) |
Sep 26, 2024 | 24.64 | 25.54 | 24.18 | 25.12 | 145,120 | +1.11(+4.62%) |
Sep 25, 2024 | 23.82 | 24.29 | 23.62 | 24.01 | 141,199 | +0.02(+0.08%) |
Sep 24, 2024 | 23.54 | 24.48 | 23.54 | 23.99 | 247,499 | +0.63(+2.70%) |
Sep 23, 2024 | 23.32 | 23.68 | 23.04 | 23.36 | 232,617 | +0.25(+1.08%) |
Sep 20, 2024 | 23.26 | 23.44 | 22.98 | 23.11 | 793,962 | -0.31(-1.32%) |
Sep 19, 2024 | 23.83 | 23.83 | 23.11 | 23.42 | 288,823 | +0.39(+1.69%) |
Sep 18, 2024 | 23.11 | 24.04 | 22.86 | 23.03 | 271,968 | -0.23(-0.99%) |
Sep 17, 2024 | 23.90 | 24.25 | 23.20 | 23.26 | 186,785 | -0.38(-1.61%) |
Sep 16, 2024 | 24.76 | 24.76 | 23.37 | 23.64 | 175,405 | -1.28(-5.14%) |
Sep 13, 2024 | 24.82 | 25.43 | 24.49 | 24.92 | 235,267 | +0.77(+3.19%) |
Sep 12, 2024 | 24.50 | 24.50 | 23.75 | 24.15 | 261,687 | -0.26(-1.07%) |
Sep 11, 2024 | 23.58 | 24.42 | 23.32 | 24.41 | 209,788 | +0.75(+3.17%) |
Sep 10, 2024 | 22.86 | 23.75 | 22.62 | 23.66 | 174,800 | +0.75(+3.27%) |
Sep 09, 2024 | 23.11 | 23.11 | 22.64 | 22.91 | 192,556 | -0.11(-0.48%) |
Sep 06, 2024 | 22.86 | 23.32 | 22.43 | 23.02 | 197,065 | +0.21(+0.92%) |
Sep 05, 2024 | 22.40 | 23.20 | 21.84 | 22.81 | 138,700 | +0.36(+1.60%) |
Sep 04, 2024 | 22.56 | 22.98 | 22.24 | 22.45 | 101,647 | -0.30(-1.32%) |
Sep 03, 2024 | 23.45 | 23.63 | 22.41 | 22.75 | 235,105 | -1.19(-4.97%) |
Aug 30, 2024 | 24.35 | 24.36 | 23.51 | 23.94 | 252,265 | -0.03(-0.13%) |
Aug 29, 2024 | 23.57 | 24.11 | 23.41 | 23.97 | 111,775 | +0.54(+2.30%) |
Aug 28, 2024 | 23.89 | 23.89 | 23.26 | 23.43 | 104,377 | -0.40(-1.68%) |
Aug 27, 2024 | 23.45 | 23.88 | 23.31 | 23.83 | 131,301 | +0.14(+0.59%) |
Aug 26, 2024 | 24.68 | 24.68 | 23.43 | 23.69 | 286,948 | -0.96(-3.89%) |
Aug 23, 2024 | 24.16 | 24.87 | 23.90 | 24.65 | 237,711 | +0.75(+3.14%) |
Aug 22, 2024 | 24.25 | 24.49 | 23.57 | 23.90 | 132,379 | -0.36(-1.48%) |
Aug 21, 2024 | 23.99 | 24.32 | 23.73 | 24.26 | 141,201 | +0.33(+1.38%) |
Aug 20, 2024 | 23.58 | 24.12 | 23.39 | 23.93 | 120,834 | +0.27(+1.14%) |
Aug 19, 2024 | 23.69 | 23.72 | 23.01 | 23.66 | 116,697 | -0.05(-0.21%) |
Aug 16, 2024 | 23.88 | 24.28 | 23.36 | 23.71 | 156,655 | -0.34(-1.41%) |
Aug 15, 2024 | 23.00 | 24.09 | 22.89 | 24.05 | 211,665 | +1.70(+7.61%) |
Aug 14, 2024 | 21.81 | 22.37 | 20.95 | 22.35 | 186,229 | +0.63(+2.90%) |
Aug 13, 2024 | 20.46 | 21.78 | 20.39 | 21.72 | 213,998 | +1.54(+7.63%) |
Aug 12, 2024 | 20.33 | 20.62 | 20.02 | 20.18 | 218,160 | -0.26(-1.27%) |
Aug 09, 2024 | 20.25 | 20.66 | 19.77 | 20.44 | 603,161 | -0.02(-0.10%) |
Aug 08, 2024 | 20.36 | 20.70 | 19.90 | 20.46 | 305,521 | +1.02(+5.25%) |
Aug 07, 2024 | 21.00 | 21.00 | 18.93 | 19.44 | 261,303 | +3.31(+20.52%) |
Aug 06, 2024 | 16.44 | 16.78 | 16.07 | 16.13 | 174,350 | -0.27(-1.65%) |
Aug 05, 2024 | 16.40 | 17.17 | 16.02 | 16.40 | 245,605 | -0.99(-5.69%) |
Aug 02, 2024 | 18.05 | 18.05 | 17.04 | 17.39 | 214,114 | -0.95(-5.18%) |
Aug 01, 2024 | 19.82 | 20.08 | 18.20 | 18.34 | 137,743 | -1.71(-8.53%) |
Jul 31, 2024 | 19.96 | 20.43 | 19.69 | 20.05 | 135,949 | +0.52(+2.66%) |
Jul 30, 2024 | 20.13 | 20.26 | 19.52 | 19.53 | 99,673 | -0.57(-2.84%) |
Jul 29, 2024 | 20.64 | 20.84 | 20.04 | 20.10 | 115,670 | -0.47(-2.28%) |
Jul 26, 2024 | 20.26 | 20.70 | 20.07 | 20.57 | 121,246 | +0.79(+3.99%) |
Jul 25, 2024 | 19.85 | 20.31 | 19.22 | 19.78 | 130,333 | -0.06(-0.30%) |
Jul 24, 2024 | 20.34 | 20.42 | 19.78 | 19.84 | 105,207 | -0.78(-3.78%) |
Jul 23, 2024 | 20.22 | 20.88 | 20.22 | 20.62 | 77,997 | +0.02(+0.10%) |
Jul 22, 2024 | 20.04 | 20.70 | 19.83 | 20.60 | 116,782 | +0.82(+4.15%) |
Jul 19, 2024 | 20.33 | 20.33 | 19.52 | 19.78 | 96,892 | -0.55(-2.71%) |
Jul 18, 2024 | 21.05 | 21.26 | 19.99 | 20.33 | 98,769 | -0.71(-3.37%) |
Jul 17, 2024 | 21.24 | 21.57 | 20.76 | 21.04 | 163,493 | -0.64(-2.95%) |
Jul 16, 2024 | 20.99 | 21.70 | 20.95 | 21.68 | 99,606 | +0.93(+4.48%) |
Jul 15, 2024 | 20.35 | 20.90 | 20.30 | 20.75 | 93,892 | +0.51(+2.52%) |
Jul 12, 2024 | 20.10 | 20.69 | 19.98 | 20.24 | 125,087 | +0.41(+2.07%) |
Jul 11, 2024 | 20.10 | 20.37 | 19.79 | 19.83 | 112,879 | +0.33(+1.69%) |
Jul 10, 2024 | 19.07 | 19.54 | 18.92 | 19.50 | 85,172 | +0.56(+2.96%) |
Jul 09, 2024 | 18.97 | 19.41 | 18.84 | 18.94 | 68,207 | -0.27(-1.41%) |
Jul 08, 2024 | 18.99 | 19.57 | 18.99 | 19.21 | 75,753 | +0.29(+1.53%) |
Jul 05, 2024 | 18.67 | 19.03 | 18.58 | 18.92 | 85,059 | +0.21(+1.12%) |
Jul 03, 2024 | 18.72 | 18.84 | 18.58 | 18.71 | 57,859 | +0.00(+0.00%) |
Jul 02, 2024 | 18.55 | 18.89 | 18.55 | 18.71 | 94,948 | +0.21(+1.14%) |