Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 23.24 | 23.24 | 22.10 | 22.55 | 2,509,760 | -0.50(-2.17%) |
Sep 05, 2024 | 23.53 | 23.71 | 23.00 | 23.05 | 2,137,228 | -0.26(-1.12%) |
Sep 04, 2024 | 23.41 | 23.92 | 23.14 | 23.31 | 2,110,277 | -0.10(-0.43%) |
Sep 03, 2024 | 23.75 | 23.89 | 23.40 | 23.41 | 1,665,892 | -0.42(-1.76%) |
Aug 30, 2024 | 23.55 | 23.89 | 23.49 | 23.83 | 1,558,948 | +0.39(+1.66%) |
Aug 29, 2024 | 23.40 | 23.62 | 23.23 | 23.44 | 1,417,424 | +0.09(+0.39%) |
Aug 28, 2024 | 22.98 | 23.37 | 22.90 | 23.35 | 1,431,821 | +0.23(+0.99%) |
Aug 27, 2024 | 22.94 | 23.39 | 22.79 | 23.12 | 1,350,449 | +0.11(+0.48%) |
Aug 26, 2024 | 23.31 | 23.74 | 22.96 | 23.01 | 1,037,806 | -0.24(-1.05%) |
Aug 23, 2024 | 23.23 | 23.62 | 23.12 | 23.25 | 1,123,529 | +0.12(+0.54%) |
Aug 22, 2024 | 23.45 | 23.54 | 22.98 | 23.13 | 1,127,865 | -0.31(-1.32%) |
Aug 21, 2024 | 23.71 | 24.25 | 23.34 | 23.44 | 1,705,532 | +0.13(+0.56%) |
Aug 20, 2024 | 22.68 | 23.48 | 22.59 | 23.31 | 1,824,565 | +0.64(+2.82%) |
Aug 19, 2024 | 22.05 | 22.69 | 22.05 | 22.67 | 1,312,855 | +0.67(+3.05%) |
Aug 16, 2024 | 22.04 | 22.30 | 21.91 | 22.00 | 1,073,840 | +0.07(+0.32%) |
Aug 15, 2024 | 22.04 | 22.71 | 21.76 | 21.93 | 2,152,725 | +0.63(+2.96%) |
Aug 14, 2024 | 21.60 | 21.68 | 21.24 | 21.30 | 948,758 | -0.33(-1.53%) |
Aug 13, 2024 | 21.09 | 21.65 | 21.06 | 21.63 | 1,128,236 | +0.54(+2.56%) |
Aug 12, 2024 | 21.35 | 21.45 | 20.96 | 21.09 | 988,388 | -0.26(-1.22%) |
Aug 09, 2024 | 21.21 | 21.49 | 21.01 | 21.35 | 880,396 | +0.16(+0.76%) |
Aug 08, 2024 | 21.00 | 21.67 | 20.75 | 21.19 | 1,185,623 | +0.17(+0.81%) |
Aug 07, 2024 | 21.28 | 21.39 | 20.90 | 21.02 | 983,798 | -0.01(-0.05%) |
Aug 06, 2024 | 20.82 | 21.15 | 20.62 | 21.03 | 1,039,119 | +0.33(+1.59%) |
Aug 05, 2024 | 20.13 | 21.08 | 20.13 | 20.70 | 2,288,382 | -0.73(-3.41%) |
Aug 02, 2024 | 21.66 | 22.00 | 21.02 | 21.43 | 3,150,348 | -0.60(-2.72%) |
Aug 01, 2024 | 22.55 | 22.64 | 21.87 | 22.03 | 1,940,022 | -0.48(-2.13%) |
Jul 31, 2024 | 22.83 | 22.96 | 22.46 | 22.51 | 2,048,679 | -0.27(-1.19%) |
Jul 30, 2024 | 22.99 | 23.41 | 22.47 | 22.78 | 1,325,409 | -0.21(-0.91%) |
Jul 29, 2024 | 22.70 | 23.05 | 22.47 | 22.99 | 1,853,117 | +0.43(+1.91%) |
Jul 26, 2024 | 22.70 | 22.82 | 22.36 | 22.56 | 1,251,074 | +0.12(+0.53%) |
Jul 25, 2024 | 22.65 | 22.90 | 22.38 | 22.44 | 1,302,104 | -0.33(-1.45%) |
Jul 24, 2024 | 22.75 | 23.09 | 22.37 | 22.77 | 1,584,611 | -0.06(-0.26%) |
Jul 23, 2024 | 22.52 | 22.96 | 22.37 | 22.83 | 1,152,536 | +0.25(+1.11%) |
Jul 22, 2024 | 22.21 | 22.59 | 21.73 | 22.58 | 1,135,284 | +0.48(+2.17%) |
Jul 19, 2024 | 22.61 | 22.72 | 21.84 | 22.10 | 2,217,454 | -0.57(-2.51%) |
Jul 18, 2024 | 23.33 | 23.48 | 22.65 | 22.67 | 1,398,279 | -0.68(-2.91%) |
Jul 17, 2024 | 23.37 | 23.77 | 23.19 | 23.35 | 1,295,880 | -0.10(-0.43%) |
Jul 16, 2024 | 23.08 | 23.56 | 23.06 | 23.45 | 1,345,474 | +0.38(+1.65%) |
Jul 15, 2024 | 23.00 | 23.21 | 22.76 | 23.07 | 1,206,403 | +0.15(+0.65%) |
Jul 12, 2024 | 22.98 | 23.06 | 22.63 | 22.92 | 1,106,532 | +0.03(+0.13%) |
Jul 11, 2024 | 22.85 | 23.09 | 22.55 | 22.89 | 1,517,394 | +0.18(+0.79%) |
Jul 10, 2024 | 22.95 | 23.08 | 22.66 | 22.71 | 990,669 | -0.11(-0.48%) |
Jul 09, 2024 | 22.48 | 22.89 | 22.30 | 22.82 | 1,694,990 | +0.26(+1.15%) |
Jul 08, 2024 | 23.54 | 23.55 | 22.34 | 22.56 | 1,905,385 | -0.64(-2.76%) |
Jul 05, 2024 | 22.85 | 23.62 | 22.64 | 23.20 | 4,163,427 | +0.36(+1.58%) |
Jul 03, 2024 | 22.53 | 23.00 | 22.53 | 22.84 | 3,310,433 | +0.31(+1.38%) |
Jul 02, 2024 | 22.28 | 22.72 | 22.09 | 22.53 | 2,765,639 | +0.26(+1.17%) |