Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.74 | 23.90 | 22.92 | 23.34 | 91,777 | -0.06(-0.26%) |
Sep 26, 2024 | 23.49 | 23.70 | 22.85 | 23.40 | 189,641 | +0.12(+0.52%) |
Sep 25, 2024 | 23.45 | 24.12 | 23.05 | 23.28 | 67,337 | -0.39(-1.65%) |
Sep 24, 2024 | 23.44 | 24.20 | 23.15 | 23.67 | 86,399 | +0.03(+0.13%) |
Sep 23, 2024 | 24.24 | 24.32 | 23.26 | 23.64 | 286,010 | -0.72(-2.96%) |
Sep 20, 2024 | 24.00 | 25.00 | 23.62 | 24.36 | 249,499 | +0.37(+1.54%) |
Sep 19, 2024 | 24.00 | 25.14 | 22.41 | 23.99 | 369,534 | +0.79(+3.41%) |
Sep 18, 2024 | 22.43 | 24.08 | 21.77 | 23.20 | 347,012 | +0.84(+3.76%) |
Sep 17, 2024 | 20.46 | 22.84 | 20.21 | 22.36 | 255,955 | +2.21(+10.97%) |
Sep 16, 2024 | 21.24 | 21.24 | 19.75 | 20.15 | 259,137 | -1.09(-5.13%) |
Sep 13, 2024 | 20.89 | 21.43 | 20.30 | 21.24 | 77,040 | +0.69(+3.36%) |
Sep 12, 2024 | 20.33 | 20.70 | 20.07 | 20.55 | 70,679 | +0.22(+1.08%) |
Sep 11, 2024 | 21.03 | 21.69 | 19.75 | 20.33 | 96,837 | -1.12(-5.22%) |
Sep 10, 2024 | 21.66 | 21.79 | 20.89 | 21.45 | 122,983 | -0.06(-0.28%) |
Sep 09, 2024 | 20.85 | 21.54 | 20.67 | 21.51 | 82,378 | +0.92(+4.47%) |
Sep 06, 2024 | 21.11 | 21.11 | 20.22 | 20.59 | 66,986 | -0.51(-2.42%) |
Sep 05, 2024 | 21.38 | 21.63 | 20.58 | 21.10 | 131,213 | -0.20(-0.94%) |
Sep 04, 2024 | 21.31 | 21.96 | 21.05 | 21.30 | 72,977 | -0.14(-0.65%) |
Sep 03, 2024 | 22.81 | 23.62 | 21.44 | 21.44 | 134,899 | -1.32(-5.80%) |
Aug 30, 2024 | 22.43 | 23.05 | 21.85 | 22.76 | 404,494 | +0.63(+2.85%) |
Aug 29, 2024 | 21.52 | 22.23 | 21.51 | 22.13 | 99,580 | +0.80(+3.75%) |
Aug 28, 2024 | 21.86 | 22.11 | 21.16 | 21.33 | 83,834 | -0.33(-1.52%) |
Aug 27, 2024 | 22.18 | 22.22 | 21.25 | 21.66 | 86,203 | -0.64(-2.87%) |
Aug 26, 2024 | 22.36 | 22.57 | 21.65 | 22.30 | 96,282 | +0.24(+1.09%) |
Aug 23, 2024 | 21.94 | 22.37 | 21.45 | 22.06 | 105,255 | +0.29(+1.33%) |
Aug 22, 2024 | 22.75 | 23.19 | 21.26 | 21.77 | 296,623 | -0.91(-4.01%) |
Aug 21, 2024 | 22.16 | 23.02 | 21.72 | 22.68 | 140,107 | +0.72(+3.28%) |
Aug 20, 2024 | 21.83 | 22.26 | 21.22 | 21.96 | 96,349 | -0.04(-0.18%) |
Aug 19, 2024 | 21.64 | 22.03 | 20.40 | 22.00 | 147,997 | +0.26(+1.20%) |
Aug 16, 2024 | 21.97 | 22.34 | 21.60 | 21.74 | 102,552 | -0.26(-1.18%) |
Aug 15, 2024 | 23.96 | 24.25 | 21.73 | 22.00 | 153,575 | +0.43(+1.99%) |
Aug 14, 2024 | 21.63 | 21.65 | 21.16 | 21.57 | 61,424 | +0.08(+0.37%) |
Aug 13, 2024 | 20.43 | 22.05 | 20.43 | 21.49 | 124,901 | +1.27(+6.28%) |
Aug 12, 2024 | 20.12 | 20.67 | 19.69 | 20.22 | 269,741 | +0.14(+0.70%) |
Aug 09, 2024 | 20.27 | 20.56 | 20.05 | 20.08 | 47,670 | -0.26(-1.28%) |
Aug 08, 2024 | 20.12 | 20.84 | 19.70 | 20.34 | 348,897 | +0.84(+4.31%) |
Aug 07, 2024 | 20.66 | 20.66 | 19.13 | 19.50 | 440,563 | -0.70(-3.47%) |
Aug 06, 2024 | 19.78 | 20.72 | 19.56 | 20.20 | 193,671 | +0.38(+1.92%) |
Aug 05, 2024 | 19.00 | 20.08 | 18.50 | 19.82 | 138,653 | -0.30(-1.49%) |
Aug 02, 2024 | 20.65 | 20.80 | 19.21 | 20.12 | 204,993 | -1.39(-6.46%) |
Aug 01, 2024 | 22.03 | 22.04 | 20.14 | 21.51 | 204,968 | -0.65(-2.93%) |
Jul 31, 2024 | 21.69 | 23.12 | 21.50 | 22.16 | 164,000 | +0.59(+2.74%) |
Jul 30, 2024 | 20.51 | 21.58 | 20.06 | 21.57 | 130,478 | +1.22(+6.00%) |
Jul 29, 2024 | 20.09 | 20.53 | 19.58 | 20.35 | 71,211 | +0.26(+1.29%) |
Jul 26, 2024 | 20.78 | 21.50 | 20.09 | 20.09 | 174,181 | -0.26(-1.28%) |
Jul 25, 2024 | 21.18 | 22.14 | 20.34 | 20.35 | 175,549 | -0.63(-3.00%) |
Jul 24, 2024 | 21.81 | 22.20 | 20.86 | 20.98 | 102,215 | -0.83(-3.81%) |
Jul 23, 2024 | 20.95 | 22.16 | 19.51 | 21.81 | 188,042 | +1.03(+4.96%) |
Jul 22, 2024 | 19.72 | 20.86 | 19.56 | 20.78 | 58,722 | +1.05(+5.32%) |
Jul 19, 2024 | 19.59 | 19.96 | 19.42 | 19.73 | 43,801 | +0.34(+1.75%) |
Jul 18, 2024 | 19.95 | 21.13 | 19.11 | 19.39 | 114,849 | -0.71(-3.53%) |
Jul 17, 2024 | 21.33 | 21.41 | 19.51 | 20.10 | 125,348 | -1.45(-6.73%) |
Jul 16, 2024 | 20.42 | 21.64 | 20.38 | 21.55 | 115,293 | +1.48(+7.37%) |
Jul 15, 2024 | 19.84 | 20.34 | 19.03 | 20.07 | 123,599 | +0.26(+1.31%) |
Jul 12, 2024 | 19.35 | 20.77 | 19.30 | 19.81 | 112,173 | +0.82(+4.32%) |
Jul 11, 2024 | 18.59 | 20.36 | 18.59 | 18.99 | 164,677 | +0.88(+4.86%) |
Jul 10, 2024 | 18.38 | 18.80 | 17.79 | 18.11 | 86,543 | -0.09(-0.49%) |
Jul 09, 2024 | 17.70 | 18.29 | 17.39 | 18.20 | 68,171 | +0.42(+2.36%) |
Jul 08, 2024 | 17.24 | 18.69 | 16.75 | 17.78 | 168,765 | +0.68(+3.98%) |
Jul 05, 2024 | 16.97 | 17.16 | 16.55 | 17.10 | 60,075 | +0.13(+0.77%) |
Jul 03, 2024 | 16.83 | 17.06 | 16.21 | 16.97 | 54,004 | +0.27(+1.62%) |
Jul 02, 2024 | 17.23 | 18.11 | 16.69 | 16.70 | 127,700 | -0.58(-3.36%) |