Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.12 | 20.75 | 20.06 | 20.70 | 572,316 | +0.79(+3.97%) |
Sep 26, 2024 | 20.49 | 20.73 | 19.88 | 19.91 | 701,070 | -1.08(-5.15%) |
Sep 25, 2024 | 21.65 | 21.65 | 20.99 | 20.99 | 435,379 | -0.79(-3.63%) |
Sep 24, 2024 | 21.69 | 21.80 | 21.40 | 21.78 | 531,342 | +0.24(+1.11%) |
Sep 23, 2024 | 21.85 | 22.19 | 21.53 | 21.54 | 439,146 | -0.23(-1.06%) |
Sep 20, 2024 | 22.15 | 22.15 | 21.66 | 21.77 | 1,319,157 | -0.48(-2.16%) |
Sep 19, 2024 | 22.13 | 22.38 | 21.89 | 22.25 | 645,229 | +0.70(+3.25%) |
Sep 18, 2024 | 21.51 | 22.05 | 21.38 | 21.55 | 648,854 | -0.03(-0.14%) |
Sep 17, 2024 | 21.38 | 21.75 | 21.38 | 21.58 | 410,631 | +0.35(+1.65%) |
Sep 16, 2024 | 21.51 | 21.63 | 21.20 | 21.23 | 455,347 | -0.16(-0.75%) |
Sep 13, 2024 | 21.38 | 21.48 | 21.24 | 21.39 | 398,839 | +0.23(+1.09%) |
Sep 12, 2024 | 21.12 | 21.33 | 20.96 | 21.16 | 387,787 | +0.16(+0.76%) |
Sep 11, 2024 | 20.99 | 21.13 | 20.75 | 21.00 | 459,624 | -0.03(-0.14%) |
Sep 10, 2024 | 20.90 | 21.14 | 20.73 | 21.03 | 739,054 | +0.13(+0.62%) |
Sep 09, 2024 | 20.78 | 21.02 | 20.75 | 20.90 | 728,670 | +0.07(+0.34%) |
Sep 06, 2024 | 20.94 | 21.25 | 20.76 | 20.83 | 678,380 | -0.11(-0.53%) |
Sep 05, 2024 | 21.55 | 21.62 | 20.91 | 20.94 | 842,502 | -0.42(-1.97%) |
Sep 04, 2024 | 21.60 | 22.00 | 21.26 | 21.36 | 1,135,881 | +0.14(+0.66%) |
Sep 03, 2024 | 21.80 | 21.80 | 21.22 | 21.22 | 657,120 | -1.01(-4.54%) |
Aug 30, 2024 | 22.20 | 22.25 | 21.95 | 22.23 | 415,727 | -0.13(-0.58%) |
Aug 29, 2024 | 22.07 | 22.48 | 21.97 | 22.36 | 314,735 | +0.44(+2.01%) |
Aug 28, 2024 | 21.96 | 22.10 | 21.87 | 21.92 | 327,422 | -0.14(-0.63%) |
Aug 27, 2024 | 22.28 | 22.28 | 21.98 | 22.06 | 283,651 | -0.20(-0.90%) |
Aug 26, 2024 | 22.35 | 22.68 | 22.08 | 22.26 | 334,023 | +0.27(+1.23%) |
Aug 23, 2024 | 22.00 | 22.49 | 21.95 | 21.99 | 535,980 | +0.11(+0.50%) |
Aug 22, 2024 | 22.19 | 22.30 | 21.87 | 21.88 | 387,693 | -0.19(-0.86%) |
Aug 21, 2024 | 22.15 | 22.27 | 21.89 | 22.07 | 714,158 | +0.07(+0.32%) |
Aug 20, 2024 | 22.19 | 22.19 | 21.78 | 22.00 | 709,594 | -0.25(-1.12%) |
Aug 19, 2024 | 22.14 | 22.47 | 22.09 | 22.25 | 376,409 | +0.15(+0.68%) |
Aug 16, 2024 | 21.87 | 22.23 | 21.81 | 22.10 | 417,689 | -0.01(-0.04%) |
Aug 15, 2024 | 21.71 | 22.47 | 21.70 | 22.11 | 662,401 | +0.64(+2.99%) |
Aug 14, 2024 | 21.45 | 21.48 | 21.10 | 21.47 | 579,731 | +0.05(+0.23%) |
Aug 13, 2024 | 21.36 | 21.49 | 20.98 | 21.42 | 821,796 | -0.22(-1.00%) |
Aug 12, 2024 | 21.71 | 21.75 | 20.73 | 21.64 | 1,727,630 | -0.17(-0.77%) |
Aug 09, 2024 | 21.94 | 22.15 | 21.66 | 21.80 | 440,351 | -0.14(-0.63%) |
Aug 08, 2024 | 22.17 | 22.30 | 21.36 | 21.94 | 1,089,925 | -0.35(-1.55%) |
Aug 07, 2024 | 22.62 | 22.73 | 22.26 | 22.29 | 656,452 | +0.18(+0.80%) |
Aug 06, 2024 | 21.73 | 22.30 | 21.60 | 22.11 | 600,213 | +0.37(+1.68%) |
Aug 05, 2024 | 21.72 | 22.00 | 21.12 | 21.74 | 734,130 | -0.66(-2.95%) |
Aug 02, 2024 | 22.71 | 22.90 | 22.30 | 22.41 | 541,126 | -0.77(-3.32%) |
Aug 01, 2024 | 24.08 | 24.26 | 23.14 | 23.18 | 488,361 | -0.85(-3.53%) |
Jul 31, 2024 | 24.12 | 24.43 | 23.77 | 24.02 | 547,339 | +0.23(+0.95%) |
Jul 30, 2024 | 23.43 | 23.81 | 23.40 | 23.80 | 436,237 | +0.48(+2.07%) |
Jul 29, 2024 | 23.90 | 23.95 | 23.12 | 23.31 | 413,614 | -0.58(-2.44%) |
Jul 26, 2024 | 23.83 | 24.04 | 23.61 | 23.90 | 412,973 | +0.25(+1.04%) |
Jul 25, 2024 | 23.49 | 24.08 | 23.49 | 23.65 | 584,163 | +0.13(+0.55%) |
Jul 24, 2024 | 24.21 | 24.66 | 23.51 | 23.52 | 533,064 | -0.70(-2.89%) |
Jul 23, 2024 | 24.21 | 24.36 | 23.84 | 24.22 | 772,545 | -0.15(-0.61%) |
Jul 22, 2024 | 24.79 | 24.92 | 24.32 | 24.37 | 835,590 | -0.47(-1.91%) |
Jul 19, 2024 | 25.05 | 25.26 | 24.75 | 24.84 | 1,090,732 | -0.20(-0.79%) |
Jul 18, 2024 | 24.47 | 25.09 | 24.47 | 25.04 | 2,174,036 | +0.42(+1.72%) |
Jul 17, 2024 | 25.05 | 25.30 | 24.58 | 24.62 | 1,117,969 | -0.30(-1.19%) |
Jul 16, 2024 | 24.86 | 25.30 | 24.81 | 24.91 | 1,543,967 | +0.08(+0.32%) |
Jul 15, 2024 | 24.58 | 25.08 | 24.41 | 24.83 | 641,948 | +0.40(+1.66%) |
Jul 12, 2024 | 24.82 | 24.93 | 24.38 | 24.43 | 418,326 | -0.13(-0.52%) |
Jul 11, 2024 | 23.97 | 24.73 | 23.77 | 24.56 | 651,923 | +0.81(+3.41%) |
Jul 10, 2024 | 23.81 | 23.91 | 23.49 | 23.75 | 403,250 | +0.06(+0.25%) |
Jul 09, 2024 | 23.45 | 23.79 | 23.42 | 23.69 | 274,976 | -0.02(-0.08%) |
Jul 08, 2024 | 23.52 | 23.87 | 23.35 | 23.71 | 367,951 | +0.25(+1.05%) |
Jul 05, 2024 | 23.94 | 24.18 | 23.33 | 23.46 | 414,018 | -0.52(-2.18%) |
Jul 03, 2024 | 24.06 | 24.28 | 23.93 | 23.98 | 252,977 | -0.01(-0.04%) |
Jul 02, 2024 | 23.63 | 24.01 | 23.55 | 23.99 | 471,860 | +0.58(+2.49%) |