Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.21 | 19.42 | 18.62 | 18.74 | 426,732 | -0.18(-0.95%) |
Sep 26, 2024 | 18.75 | 18.94 | 18.47 | 18.92 | 420,175 | +0.48(+2.60%) |
Sep 25, 2024 | 18.89 | 18.89 | 18.39 | 18.44 | 514,511 | -0.47(-2.49%) |
Sep 24, 2024 | 19.02 | 19.22 | 18.82 | 18.91 | 403,101 | -0.05(-0.26%) |
Sep 23, 2024 | 19.98 | 19.98 | 18.96 | 18.96 | 678,679 | -0.89(-4.48%) |
Sep 20, 2024 | 20.73 | 20.79 | 19.70 | 19.85 | 1,046,570 | -0.99(-4.75%) |
Sep 19, 2024 | 20.37 | 21.36 | 19.88 | 20.84 | 666,437 | +1.12(+5.68%) |
Sep 18, 2024 | 19.60 | 20.60 | 19.50 | 19.72 | 688,006 | +0.10(+0.51%) |
Sep 17, 2024 | 20.06 | 20.28 | 19.57 | 19.62 | 715,457 | -0.24(-1.21%) |
Sep 16, 2024 | 20.75 | 20.84 | 19.79 | 19.86 | 611,944 | -0.87(-4.20%) |
Sep 13, 2024 | 20.83 | 20.90 | 20.17 | 20.73 | 926,589 | +0.14(+0.68%) |
Sep 12, 2024 | 20.57 | 21.16 | 20.08 | 20.59 | 447,228 | +0.01(+0.05%) |
Sep 11, 2024 | 20.14 | 20.60 | 19.62 | 20.58 | 382,571 | +0.28(+1.38%) |
Sep 10, 2024 | 20.17 | 20.31 | 19.83 | 20.30 | 327,788 | +0.22(+1.10%) |
Sep 09, 2024 | 20.45 | 20.52 | 19.85 | 20.08 | 604,808 | -0.42(-2.05%) |
Sep 06, 2024 | 20.61 | 20.81 | 20.04 | 20.50 | 596,383 | -0.02(-0.10%) |
Sep 05, 2024 | 20.37 | 20.68 | 20.02 | 20.52 | 430,700 | +0.17(+0.84%) |
Sep 04, 2024 | 20.40 | 21.10 | 20.20 | 20.35 | 424,350 | -0.19(-0.93%) |
Sep 03, 2024 | 20.72 | 21.57 | 20.36 | 20.54 | 691,247 | -0.49(-2.33%) |
Aug 30, 2024 | 21.39 | 21.52 | 20.79 | 21.03 | 450,073 | -0.17(-0.80%) |
Aug 29, 2024 | 20.70 | 21.97 | 20.70 | 21.20 | 575,345 | +0.74(+3.62%) |
Aug 28, 2024 | 20.49 | 20.73 | 20.17 | 20.46 | 387,413 | -0.15(-0.75%) |
Aug 27, 2024 | 20.69 | 20.80 | 20.36 | 20.61 | 366,291 | -0.24(-1.13%) |
Aug 26, 2024 | 20.01 | 20.87 | 19.88 | 20.85 | 554,972 | +0.98(+4.93%) |
Aug 23, 2024 | 19.81 | 20.31 | 19.50 | 19.87 | 442,689 | +0.38(+1.95%) |
Aug 22, 2024 | 20.21 | 20.22 | 19.34 | 19.49 | 393,498 | -0.60(-2.99%) |
Aug 21, 2024 | 20.44 | 20.62 | 19.69 | 20.09 | 621,356 | -0.39(-1.90%) |
Aug 20, 2024 | 20.23 | 20.69 | 20.05 | 20.48 | 461,807 | +0.30(+1.49%) |
Aug 19, 2024 | 19.80 | 20.33 | 19.59 | 20.18 | 744,135 | +0.44(+2.23%) |
Aug 16, 2024 | 20.60 | 20.67 | 19.56 | 19.74 | 599,739 | -0.76(-3.71%) |
Aug 15, 2024 | 19.72 | 21.18 | 19.62 | 20.50 | 628,445 | +1.50(+7.89%) |
Aug 14, 2024 | 20.03 | 20.22 | 18.87 | 19.00 | 538,705 | -0.91(-4.57%) |
Aug 13, 2024 | 18.79 | 20.00 | 18.45 | 19.91 | 717,210 | +1.29(+6.93%) |
Aug 12, 2024 | 18.83 | 18.92 | 18.45 | 18.62 | 447,047 | -0.29(-1.53%) |
Aug 09, 2024 | 19.51 | 19.65 | 18.77 | 18.91 | 553,435 | -0.38(-1.97%) |
Aug 08, 2024 | 18.25 | 19.33 | 18.12 | 19.29 | 612,499 | +1.24(+6.87%) |
Aug 07, 2024 | 19.67 | 19.67 | 18.02 | 18.05 | 833,207 | -1.14(-5.94%) |
Aug 06, 2024 | 19.20 | 19.61 | 18.88 | 19.19 | 845,400 | +0.17(+0.89%) |
Aug 05, 2024 | 18.74 | 19.58 | 18.55 | 19.02 | 1,223,361 | -1.22(-6.03%) |
Aug 02, 2024 | 21.66 | 21.89 | 19.95 | 20.24 | 1,463,617 | -2.36(-10.44%) |
Aug 01, 2024 | 24.32 | 24.77 | 21.61 | 22.60 | 1,943,196 | +0.32(+1.44%) |
Jul 31, 2024 | 22.56 | 23.11 | 21.88 | 22.28 | 786,796 | -0.29(-1.28%) |
Jul 30, 2024 | 22.40 | 22.77 | 21.72 | 22.57 | 712,558 | +0.32(+1.44%) |
Jul 29, 2024 | 22.48 | 22.78 | 22.06 | 22.25 | 656,366 | -0.17(-0.76%) |
Jul 26, 2024 | 22.81 | 22.96 | 22.06 | 22.42 | 449,951 | +0.13(+0.58%) |
Jul 25, 2024 | 21.77 | 23.18 | 21.53 | 22.29 | 925,969 | +0.45(+2.06%) |
Jul 24, 2024 | 22.43 | 22.79 | 21.58 | 21.84 | 512,624 | -0.83(-3.66%) |
Jul 23, 2024 | 22.87 | 23.21 | 22.46 | 22.67 | 865,763 | -0.54(-2.33%) |
Jul 22, 2024 | 21.90 | 23.24 | 21.38 | 23.21 | 675,910 | +1.84(+8.61%) |
Jul 19, 2024 | 21.88 | 21.98 | 21.16 | 21.37 | 508,121 | -0.42(-1.93%) |
Jul 18, 2024 | 22.96 | 23.06 | 21.47 | 21.79 | 582,983 | -1.38(-5.96%) |
Jul 17, 2024 | 23.49 | 24.57 | 23.11 | 23.17 | 679,768 | -0.85(-3.54%) |
Jul 16, 2024 | 23.02 | 24.24 | 22.85 | 24.02 | 791,175 | +1.33(+5.86%) |
Jul 15, 2024 | 22.59 | 23.00 | 22.22 | 22.69 | 660,067 | +0.29(+1.29%) |
Jul 12, 2024 | 21.89 | 22.67 | 21.80 | 22.40 | 652,610 | +0.84(+3.90%) |
Jul 11, 2024 | 21.27 | 21.80 | 20.94 | 21.56 | 824,515 | +0.98(+4.76%) |
Jul 10, 2024 | 20.55 | 20.71 | 20.05 | 20.58 | 429,719 | +0.07(+0.34%) |
Jul 09, 2024 | 21.04 | 21.09 | 20.24 | 20.51 | 599,921 | -0.68(-3.21%) |
Jul 08, 2024 | 21.16 | 21.78 | 20.82 | 21.19 | 666,077 | +0.48(+2.32%) |
Jul 05, 2024 | 20.09 | 20.84 | 19.84 | 20.71 | 421,040 | +0.61(+3.03%) |
Jul 03, 2024 | 20.50 | 20.50 | 19.81 | 20.10 | 404,145 | -0.23(-1.13%) |
Jul 02, 2024 | 19.28 | 20.36 | 19.01 | 20.33 | 1,074,503 | +1.57(+8.37%) |