Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.01 | 21.38 | 20.95 | 21.38 | 392,233 | +0.51(+2.44%) |
Sep 26, 2024 | 21.23 | 21.23 | 20.73 | 20.87 | 350,168 | -0.01(-0.05%) |
Sep 25, 2024 | 21.51 | 21.57 | 20.86 | 20.88 | 619,711 | -0.69(-3.20%) |
Sep 24, 2024 | 21.35 | 21.62 | 21.20 | 21.57 | 527,134 | +0.40(+1.89%) |
Sep 23, 2024 | 21.21 | 21.31 | 20.64 | 21.17 | 543,280 | +0.05(+0.24%) |
Sep 20, 2024 | 21.00 | 21.83 | 20.79 | 21.12 | 3,595,822 | +0.05(+0.24%) |
Sep 19, 2024 | 20.88 | 21.18 | 20.59 | 21.07 | 636,729 | +0.61(+2.98%) |
Sep 18, 2024 | 19.86 | 20.79 | 19.86 | 20.46 | 508,546 | +0.64(+3.23%) |
Sep 17, 2024 | 19.78 | 20.01 | 19.63 | 19.82 | 398,380 | +0.15(+0.76%) |
Sep 16, 2024 | 19.63 | 19.84 | 19.44 | 19.67 | 337,546 | +0.11(+0.56%) |
Sep 13, 2024 | 19.69 | 19.92 | 19.49 | 19.56 | 440,883 | +0.03(+0.15%) |
Sep 12, 2024 | 19.43 | 19.69 | 19.14 | 19.53 | 577,718 | +0.22(+1.14%) |
Sep 11, 2024 | 19.13 | 19.37 | 18.63 | 19.31 | 488,222 | -0.03(-0.16%) |
Sep 10, 2024 | 19.47 | 19.63 | 19.30 | 19.34 | 307,036 | -0.14(-0.72%) |
Sep 09, 2024 | 19.97 | 19.99 | 19.43 | 19.48 | 540,982 | -0.57(-2.84%) |
Sep 06, 2024 | 20.53 | 20.63 | 19.97 | 20.05 | 294,223 | -0.43(-2.10%) |
Sep 05, 2024 | 20.79 | 20.79 | 20.22 | 20.48 | 347,736 | -0.35(-1.68%) |
Sep 04, 2024 | 20.67 | 21.11 | 20.47 | 20.83 | 430,189 | +0.12(+0.58%) |
Sep 03, 2024 | 21.00 | 21.13 | 20.53 | 20.71 | 505,069 | -0.77(-3.58%) |
Aug 30, 2024 | 21.34 | 21.53 | 21.05 | 21.48 | 556,822 | +0.18(+0.85%) |
Aug 29, 2024 | 21.16 | 21.44 | 21.08 | 21.30 | 347,704 | +0.36(+1.72%) |
Aug 28, 2024 | 20.79 | 21.06 | 20.63 | 20.94 | 347,268 | +0.02(+0.10%) |
Aug 27, 2024 | 20.99 | 21.20 | 20.82 | 20.92 | 314,538 | -0.23(-1.09%) |
Aug 26, 2024 | 21.05 | 21.34 | 21.00 | 21.15 | 381,604 | +0.07(+0.33%) |
Aug 23, 2024 | 20.61 | 21.22 | 20.61 | 21.08 | 442,234 | +0.61(+2.98%) |
Aug 22, 2024 | 20.68 | 20.81 | 20.32 | 20.47 | 421,815 | -0.21(-1.02%) |
Aug 21, 2024 | 20.07 | 20.71 | 19.88 | 20.68 | 393,901 | +0.50(+2.48%) |
Aug 20, 2024 | 20.10 | 20.39 | 19.89 | 20.18 | 570,937 | +0.09(+0.45%) |
Aug 19, 2024 | 19.61 | 20.11 | 19.61 | 20.09 | 378,692 | +0.36(+1.82%) |
Aug 16, 2024 | 19.57 | 19.82 | 19.48 | 19.73 | 366,668 | +0.13(+0.66%) |
Aug 15, 2024 | 19.79 | 20.09 | 19.44 | 19.60 | 394,160 | +0.41(+2.14%) |
Aug 14, 2024 | 19.34 | 19.40 | 19.12 | 19.19 | 461,623 | -0.15(-0.78%) |
Aug 13, 2024 | 18.82 | 19.35 | 18.65 | 19.34 | 497,177 | +0.75(+4.03%) |
Aug 12, 2024 | 18.92 | 18.92 | 18.44 | 18.59 | 358,787 | -0.38(-2.00%) |
Aug 09, 2024 | 19.03 | 19.06 | 18.60 | 18.97 | 347,063 | -0.02(-0.11%) |
Aug 08, 2024 | 18.51 | 19.00 | 18.46 | 18.99 | 394,142 | +0.66(+3.60%) |
Aug 07, 2024 | 18.86 | 18.96 | 18.30 | 18.33 | 493,326 | -0.21(-1.13%) |
Aug 06, 2024 | 17.99 | 18.66 | 17.96 | 18.54 | 823,188 | +0.52(+2.89%) |
Aug 05, 2024 | 18.14 | 18.46 | 17.98 | 18.02 | 469,113 | -1.13(-5.90%) |
Aug 02, 2024 | 18.85 | 19.25 | 18.85 | 19.15 | 526,403 | -0.39(-2.00%) |
Aug 01, 2024 | 20.39 | 20.45 | 19.43 | 19.54 | 476,094 | -0.84(-4.12%) |
Jul 31, 2024 | 19.98 | 20.89 | 19.90 | 20.38 | 569,561 | +0.31(+1.54%) |
Jul 30, 2024 | 19.86 | 20.45 | 19.84 | 20.07 | 733,826 | -0.12(-0.59%) |
Jul 29, 2024 | 20.04 | 20.38 | 19.87 | 20.19 | 677,658 | +0.15(+0.75%) |
Jul 26, 2024 | 20.51 | 20.51 | 19.79 | 20.04 | 857,182 | -0.33(-1.62%) |
Jul 25, 2024 | 20.11 | 21.21 | 19.74 | 20.37 | 1,405,255 | +2.12(+11.62%) |
Jul 24, 2024 | 18.46 | 18.77 | 18.24 | 18.25 | 660,759 | -0.12(-0.65%) |
Jul 23, 2024 | 17.95 | 18.54 | 17.95 | 18.37 | 649,147 | +0.18(+0.99%) |
Jul 22, 2024 | 18.31 | 18.34 | 18.05 | 18.19 | 669,935 | -0.12(-0.66%) |
Jul 19, 2024 | 18.65 | 18.65 | 18.07 | 18.31 | 787,193 | -0.37(-1.98%) |
Jul 18, 2024 | 18.99 | 19.30 | 18.64 | 18.68 | 479,545 | -0.42(-2.20%) |
Jul 17, 2024 | 19.16 | 19.36 | 18.84 | 19.10 | 594,583 | -0.12(-0.62%) |
Jul 16, 2024 | 18.97 | 19.31 | 18.90 | 19.22 | 468,015 | +0.48(+2.56%) |
Jul 15, 2024 | 18.97 | 19.04 | 18.70 | 18.74 | 875,258 | -0.05(-0.27%) |
Jul 12, 2024 | 18.67 | 18.99 | 18.61 | 18.79 | 615,058 | +0.42(+2.29%) |
Jul 11, 2024 | 18.29 | 18.49 | 18.04 | 18.37 | 532,472 | +0.55(+3.09%) |
Jul 10, 2024 | 17.98 | 17.98 | 17.73 | 17.82 | 391,406 | -0.12(-0.67%) |
Jul 09, 2024 | 18.59 | 18.61 | 17.91 | 17.94 | 358,675 | -0.70(-3.76%) |
Jul 08, 2024 | 18.93 | 18.93 | 18.63 | 18.64 | 491,636 | -0.07(-0.37%) |
Jul 05, 2024 | 18.77 | 18.84 | 18.57 | 18.71 | 354,463 | -0.14(-0.74%) |
Jul 03, 2024 | 18.79 | 18.91 | 18.55 | 18.85 | 225,816 | +0.13(+0.69%) |
Jul 02, 2024 | 18.63 | 18.79 | 18.54 | 18.72 | 336,473 | +0.20(+1.08%) |