Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.55 | 19.09 | 18.51 | 18.93 | 137,743 | +0.08(+0.42%) |
Sep 26, 2024 | 18.56 | 19.50 | 18.25 | 18.85 | 194,746 | -1.02(-5.13%) |
Sep 25, 2024 | 19.64 | 19.97 | 19.41 | 19.87 | 85,298 | +0.39(+2.00%) |
Sep 24, 2024 | 19.53 | 20.00 | 19.35 | 19.48 | 86,257 | -0.60(-2.99%) |
Sep 23, 2024 | 20.15 | 20.38 | 19.92 | 20.08 | 140,412 | -0.28(-1.38%) |
Sep 20, 2024 | 20.53 | 21.06 | 20.30 | 20.36 | 165,521 | +0.13(+0.64%) |
Sep 19, 2024 | 20.13 | 20.74 | 19.82 | 20.23 | 389,502 | -1.71(-7.79%) |
Sep 18, 2024 | 21.48 | 22.00 | 20.56 | 21.94 | 241,967 | +0.25(+1.15%) |
Sep 17, 2024 | 21.64 | 22.00 | 21.10 | 21.69 | 138,105 | -0.37(-1.68%) |
Sep 16, 2024 | 22.52 | 22.83 | 22.05 | 22.06 | 71,987 | -0.26(-1.16%) |
Sep 13, 2024 | 23.03 | 23.04 | 22.05 | 22.32 | 184,138 | -1.11(-4.74%) |
Sep 12, 2024 | 23.92 | 24.50 | 23.13 | 23.43 | 129,964 | -0.48(-2.01%) |
Sep 11, 2024 | 25.54 | 26.97 | 23.82 | 23.91 | 190,056 | -1.79(-6.96%) |
Sep 10, 2024 | 25.86 | 26.99 | 25.65 | 25.70 | 166,650 | -0.42(-1.61%) |
Sep 09, 2024 | 26.37 | 26.71 | 25.67 | 26.12 | 206,942 | -1.14(-4.18%) |
Sep 06, 2024 | 25.49 | 27.60 | 25.22 | 27.26 | 388,153 | +1.86(+7.32%) |
Sep 05, 2024 | 25.36 | 25.75 | 24.68 | 25.40 | 229,158 | +0.20(+0.79%) |
Sep 04, 2024 | 25.64 | 25.76 | 24.44 | 25.20 | 141,199 | +0.08(+0.32%) |
Sep 03, 2024 | 22.90 | 25.35 | 22.90 | 25.12 | 166,956 | +2.91(+13.10%) |
Aug 30, 2024 | 22.30 | 23.24 | 22.14 | 22.21 | 169,215 | -0.72(-3.14%) |
Aug 29, 2024 | 22.77 | 23.06 | 21.91 | 22.93 | 389,468 | -0.34(-1.46%) |
Aug 28, 2024 | 22.45 | 23.76 | 22.43 | 23.27 | 297,761 | +1.13(+5.10%) |
Aug 27, 2024 | 22.75 | 23.03 | 22.02 | 22.14 | 509,330 | -0.14(-0.63%) |
Aug 26, 2024 | 21.28 | 22.40 | 21.25 | 22.28 | 429,604 | +0.87(+4.06%) |
Aug 23, 2024 | 22.35 | 22.51 | 21.35 | 21.41 | 377,646 | -1.61(-6.99%) |
Aug 22, 2024 | 21.80 | 23.14 | 21.70 | 23.02 | 210,436 | +1.08(+4.92%) |
Aug 21, 2024 | 22.40 | 22.51 | 21.80 | 21.94 | 90,266 | -0.86(-3.77%) |
Aug 20, 2024 | 22.33 | 23.02 | 22.10 | 22.80 | 157,364 | +0.53(+2.38%) |
Aug 19, 2024 | 23.15 | 23.44 | 22.26 | 22.27 | 94,465 | -0.93(-4.01%) |
Aug 16, 2024 | 23.40 | 23.56 | 23.08 | 23.20 | 171,440 | +0.13(+0.56%) |
Aug 15, 2024 | 24.25 | 24.26 | 22.94 | 23.07 | 174,762 | -2.43(-9.53%) |
Aug 14, 2024 | 25.14 | 26.10 | 24.87 | 25.50 | 232,918 | +0.23(+0.91%) |
Aug 13, 2024 | 26.60 | 26.73 | 25.21 | 25.27 | 254,791 | -2.09(-7.64%) |
Aug 12, 2024 | 26.85 | 27.67 | 26.67 | 27.36 | 242,253 | +0.34(+1.26%) |
Aug 09, 2024 | 27.42 | 27.80 | 26.65 | 27.02 | 163,333 | -0.14(-0.52%) |
Aug 08, 2024 | 29.39 | 29.62 | 27.15 | 27.16 | 312,486 | -3.27(-10.75%) |
Aug 07, 2024 | 27.35 | 30.50 | 26.89 | 30.43 | 286,245 | +1.71(+5.95%) |
Aug 06, 2024 | 29.37 | 29.70 | 27.17 | 28.72 | 466,119 | -1.19(-3.98%) |
Aug 05, 2024 | 31.99 | 32.18 | 28.47 | 29.91 | 550,061 | +2.07(+7.44%) |
Aug 02, 2024 | 26.81 | 28.50 | 26.64 | 27.84 | 554,144 | +3.06(+12.35%) |
Aug 01, 2024 | 22.20 | 25.29 | 22.05 | 24.78 | 298,091 | +2.64(+11.92%) |
Jul 31, 2024 | 22.43 | 22.57 | 21.33 | 22.14 | 184,294 | -1.82(-7.60%) |
Jul 30, 2024 | 22.93 | 24.31 | 22.84 | 23.96 | 86,128 | +0.55(+2.35%) |
Jul 29, 2024 | 23.13 | 23.63 | 22.80 | 23.41 | 142,052 | -0.08(-0.34%) |
Jul 26, 2024 | 23.60 | 24.00 | 23.09 | 23.49 | 198,411 | -1.22(-4.94%) |
Jul 25, 2024 | 24.49 | 25.23 | 23.09 | 24.71 | 404,320 | +0.56(+2.32%) |
Jul 24, 2024 | 22.48 | 24.18 | 22.34 | 24.15 | 166,832 | +2.18(+9.92%) |
Jul 23, 2024 | 22.00 | 22.05 | 21.57 | 21.97 | 58,843 | +0.34(+1.57%) |
Jul 22, 2024 | 22.23 | 22.89 | 21.63 | 21.63 | 201,121 | -1.36(-5.92%) |
Jul 19, 2024 | 22.32 | 23.12 | 22.28 | 22.99 | 193,469 | +0.65(+2.91%) |
Jul 18, 2024 | 21.63 | 22.77 | 20.93 | 22.34 | 768,026 | +0.47(+2.15%) |
Jul 17, 2024 | 21.09 | 21.87 | 20.71 | 21.87 | 355,243 | +1.80(+8.97%) |
Jul 16, 2024 | 21.02 | 21.02 | 20.02 | 20.07 | 151,550 | -1.19(-5.60%) |
Jul 15, 2024 | 21.20 | 21.50 | 20.80 | 21.26 | 108,468 | -0.10(-0.47%) |
Jul 12, 2024 | 21.97 | 22.04 | 20.89 | 21.36 | 220,830 | -0.86(-3.87%) |
Jul 11, 2024 | 22.00 | 22.45 | 21.55 | 22.22 | 434,120 | -0.24(-1.07%) |
Jul 10, 2024 | 23.22 | 23.32 | 22.42 | 22.46 | 126,622 | -0.92(-3.93%) |
Jul 09, 2024 | 23.34 | 23.63 | 23.17 | 23.38 | 148,787 | +0.02(+0.09%) |
Jul 08, 2024 | 23.68 | 23.68 | 23.25 | 23.36 | 89,501 | -0.51(-2.14%) |
Jul 05, 2024 | 23.70 | 24.22 | 23.67 | 23.87 | 277,308 | +0.09(+0.38%) |
Jul 03, 2024 | 24.06 | 24.16 | 23.59 | 23.78 | 144,565 | -0.54(-2.22%) |
Jul 02, 2024 | 25.20 | 25.20 | 24.29 | 24.32 | 58,265 | -0.74(-2.95%) |