Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.13 | 19.30 | 18.76 | 18.89 | 832,072 | -0.09(-0.47%) |
Sep 26, 2024 | 18.69 | 20.00 | 18.69 | 18.98 | 1,113,195 | +0.07(+0.37%) |
Sep 25, 2024 | 19.07 | 19.28 | 18.66 | 18.91 | 1,167,619 | -0.17(-0.89%) |
Sep 24, 2024 | 19.97 | 19.98 | 19.07 | 19.08 | 914,934 | -0.60(-3.05%) |
Sep 23, 2024 | 19.45 | 19.74 | 19.21 | 19.68 | 966,905 | -0.02(-0.10%) |
Sep 20, 2024 | 19.99 | 19.99 | 19.37 | 19.70 | 2,115,087 | -0.62(-3.05%) |
Sep 19, 2024 | 20.36 | 20.63 | 20.13 | 20.32 | 885,012 | +0.30(+1.50%) |
Sep 18, 2024 | 20.11 | 20.68 | 19.89 | 20.02 | 626,505 | -0.09(-0.45%) |
Sep 17, 2024 | 19.52 | 20.20 | 19.43 | 20.11 | 899,409 | +0.67(+3.45%) |
Sep 16, 2024 | 19.51 | 19.74 | 19.02 | 19.44 | 1,157,792 | +0.04(+0.21%) |
Sep 13, 2024 | 19.30 | 19.57 | 19.05 | 19.40 | 709,759 | +0.52(+2.75%) |
Sep 12, 2024 | 18.80 | 19.05 | 18.63 | 18.88 | 1,000,265 | +0.05(+0.27%) |
Sep 11, 2024 | 19.17 | 19.17 | 18.35 | 18.83 | 904,342 | -0.52(-2.69%) |
Sep 10, 2024 | 19.34 | 19.35 | 18.74 | 19.35 | 1,255,891 | +0.60(+3.20%) |
Sep 09, 2024 | 19.47 | 19.47 | 18.75 | 18.75 | 1,191,707 | -0.77(-3.94%) |
Sep 06, 2024 | 19.74 | 20.23 | 19.43 | 19.52 | 1,047,508 | -0.22(-1.11%) |
Sep 05, 2024 | 20.46 | 20.60 | 19.71 | 19.74 | 1,330,713 | -0.60(-2.95%) |
Sep 04, 2024 | 20.88 | 21.22 | 20.19 | 20.34 | 1,408,567 | -0.54(-2.59%) |
Sep 03, 2024 | 20.55 | 20.94 | 20.25 | 20.88 | 1,743,582 | +0.46(+2.25%) |
Aug 30, 2024 | 19.81 | 20.96 | 19.71 | 20.42 | 1,189,015 | +0.55(+2.77%) |
Aug 29, 2024 | 19.89 | 20.04 | 19.42 | 19.87 | 813,510 | +0.18(+0.91%) |
Aug 28, 2024 | 19.82 | 20.11 | 19.42 | 19.69 | 1,211,368 | -0.22(-1.10%) |
Aug 27, 2024 | 20.54 | 20.54 | 19.90 | 19.91 | 953,929 | -0.65(-3.16%) |
Aug 26, 2024 | 21.00 | 21.30 | 20.44 | 20.56 | 931,733 | -0.25(-1.20%) |
Aug 23, 2024 | 20.27 | 21.07 | 20.27 | 20.81 | 1,192,724 | +0.71(+3.53%) |
Aug 22, 2024 | 20.19 | 20.30 | 19.95 | 20.10 | 813,261 | -0.12(-0.59%) |
Aug 21, 2024 | 20.61 | 20.66 | 20.10 | 20.22 | 1,330,503 | -0.22(-1.08%) |
Aug 20, 2024 | 21.62 | 21.62 | 20.39 | 20.44 | 1,504,375 | -1.22(-5.63%) |
Aug 19, 2024 | 21.80 | 22.10 | 21.59 | 21.66 | 1,157,985 | -0.09(-0.41%) |
Aug 16, 2024 | 21.69 | 22.13 | 21.67 | 21.75 | 1,177,404 | -0.17(-0.78%) |
Aug 15, 2024 | 21.53 | 22.14 | 21.52 | 21.92 | 1,321,745 | +0.71(+3.35%) |
Aug 14, 2024 | 21.52 | 21.59 | 21.20 | 21.21 | 1,361,409 | -0.18(-0.84%) |
Aug 13, 2024 | 21.17 | 21.70 | 20.89 | 21.39 | 1,405,207 | +0.32(+1.52%) |
Aug 12, 2024 | 20.68 | 21.14 | 20.59 | 21.07 | 1,291,293 | +0.64(+3.16%) |
Aug 09, 2024 | 20.01 | 20.70 | 19.90 | 20.43 | 1,614,674 | +0.40(+1.97%) |
Aug 08, 2024 | 20.09 | 20.44 | 19.83 | 20.03 | 1,136,475 | +0.15(+0.74%) |
Aug 07, 2024 | 19.88 | 20.43 | 19.62 | 19.88 | 2,108,095 | +0.78(+4.09%) |
Aug 06, 2024 | 21.59 | 22.64 | 19.09 | 19.10 | 2,987,150 | -2.36(-11.00%) |
Aug 05, 2024 | 20.87 | 21.70 | 20.14 | 21.46 | 1,506,174 | -0.09(-0.41%) |
Aug 02, 2024 | 22.88 | 22.88 | 21.28 | 21.55 | 1,113,601 | -1.75(-7.50%) |
Aug 01, 2024 | 23.89 | 24.28 | 22.90 | 23.30 | 2,101,058 | -0.19(-0.80%) |
Jul 31, 2024 | 23.95 | 24.39 | 23.49 | 23.49 | 995,299 | -0.13(-0.54%) |
Jul 30, 2024 | 22.86 | 23.84 | 22.86 | 23.62 | 1,607,451 | +0.77(+3.37%) |
Jul 29, 2024 | 23.61 | 23.71 | 22.82 | 22.84 | 1,059,122 | -0.79(-3.34%) |
Jul 26, 2024 | 22.88 | 23.65 | 22.45 | 23.63 | 2,257,071 | +1.00(+4.41%) |
Jul 25, 2024 | 21.81 | 23.02 | 21.65 | 22.64 | 1,297,866 | +0.86(+3.95%) |
Jul 24, 2024 | 21.37 | 21.85 | 21.20 | 21.78 | 1,009,398 | +0.43(+2.04%) |
Jul 23, 2024 | 21.61 | 21.82 | 21.31 | 21.34 | 777,328 | -0.34(-1.55%) |
Jul 22, 2024 | 21.33 | 21.82 | 20.89 | 21.68 | 872,234 | +0.32(+1.48%) |
Jul 19, 2024 | 21.41 | 21.53 | 20.89 | 21.36 | 898,838 | +0.01(+0.05%) |
Jul 18, 2024 | 22.01 | 22.15 | 21.32 | 21.35 | 841,364 | -0.89(-4.00%) |
Jul 17, 2024 | 22.56 | 23.22 | 22.16 | 22.24 | 964,806 | -0.19(-0.84%) |
Jul 16, 2024 | 22.46 | 22.65 | 22.06 | 22.43 | 867,665 | -0.10(-0.44%) |
Jul 15, 2024 | 22.78 | 22.87 | 22.38 | 22.53 | 1,007,013 | -0.04(-0.18%) |
Jul 12, 2024 | 22.74 | 22.82 | 22.15 | 22.57 | 814,325 | +0.06(+0.26%) |
Jul 11, 2024 | 22.00 | 22.54 | 21.66 | 22.51 | 1,171,406 | +0.68(+3.12%) |
Jul 10, 2024 | 22.14 | 22.30 | 21.61 | 21.83 | 1,015,859 | -0.45(-2.04%) |
Jul 09, 2024 | 22.46 | 22.68 | 21.89 | 22.28 | 804,899 | -0.58(-2.55%) |
Jul 08, 2024 | 23.26 | 23.62 | 22.85 | 22.86 | 508,666 | -0.42(-1.82%) |
Jul 05, 2024 | 24.16 | 24.16 | 23.28 | 23.29 | 835,662 | -1.01(-4.15%) |
Jul 03, 2024 | 24.36 | 24.47 | 24.01 | 24.30 | 405,102 | -0.08(-0.32%) |
Jul 02, 2024 | 24.87 | 25.36 | 24.36 | 24.38 | 812,586 | -0.29(-1.16%) |