Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.51 | 20.75 | 19.84 | 20.05 | 382,765 | -0.09(-0.45%) |
Sep 26, 2024 | 20.85 | 20.85 | 20.08 | 20.14 | 345,657 | -0.28(-1.37%) |
Sep 25, 2024 | 22.02 | 22.06 | 20.41 | 20.42 | 317,314 | -1.60(-7.27%) |
Sep 24, 2024 | 22.25 | 22.25 | 21.32 | 22.02 | 398,494 | +0.02(+0.09%) |
Sep 23, 2024 | 21.87 | 22.07 | 21.10 | 22.00 | 436,443 | +0.39(+1.80%) |
Sep 20, 2024 | 21.48 | 21.98 | 21.14 | 21.61 | 943,029 | -0.05(-0.23%) |
Sep 19, 2024 | 22.29 | 22.29 | 21.50 | 21.66 | 311,449 | +0.18(+0.84%) |
Sep 18, 2024 | 21.96 | 22.41 | 20.96 | 21.48 | 586,482 | -0.46(-2.10%) |
Sep 17, 2024 | 22.15 | 22.34 | 21.77 | 21.94 | 498,465 | +0.05(+0.23%) |
Sep 16, 2024 | 22.34 | 22.71 | 21.75 | 21.89 | 307,087 | -0.22(-1.00%) |
Sep 13, 2024 | 21.07 | 22.33 | 21.02 | 22.11 | 393,297 | +1.39(+6.71%) |
Sep 12, 2024 | 21.05 | 21.27 | 20.44 | 20.72 | 205,439 | -0.21(-1.00%) |
Sep 11, 2024 | 20.66 | 20.98 | 20.35 | 20.93 | 185,697 | +0.17(+0.82%) |
Sep 10, 2024 | 20.42 | 20.87 | 20.14 | 20.76 | 179,807 | +0.35(+1.71%) |
Sep 09, 2024 | 20.45 | 20.95 | 20.23 | 20.41 | 245,990 | +0.08(+0.39%) |
Sep 06, 2024 | 20.86 | 21.00 | 20.12 | 20.33 | 260,259 | -0.41(-1.98%) |
Sep 05, 2024 | 20.89 | 21.00 | 20.55 | 20.74 | 180,790 | -0.16(-0.77%) |
Sep 04, 2024 | 21.19 | 21.76 | 20.83 | 20.90 | 225,243 | -0.34(-1.60%) |
Sep 03, 2024 | 22.23 | 22.83 | 21.22 | 21.24 | 219,706 | -1.03(-4.63%) |
Aug 30, 2024 | 21.81 | 22.35 | 21.41 | 22.27 | 300,305 | +0.71(+3.29%) |
Aug 29, 2024 | 21.38 | 22.35 | 21.15 | 21.56 | 193,700 | +0.31(+1.46%) |
Aug 28, 2024 | 21.36 | 21.48 | 20.88 | 21.25 | 185,987 | -0.12(-0.56%) |
Aug 27, 2024 | 21.84 | 21.84 | 21.20 | 21.37 | 194,720 | -0.61(-2.78%) |
Aug 26, 2024 | 21.96 | 22.18 | 21.71 | 21.98 | 208,276 | +0.27(+1.24%) |
Aug 23, 2024 | 21.53 | 22.06 | 21.02 | 21.71 | 417,743 | +0.46(+2.16%) |
Aug 22, 2024 | 21.97 | 22.14 | 21.06 | 21.25 | 234,651 | -0.71(-3.23%) |
Aug 21, 2024 | 21.06 | 22.12 | 21.02 | 21.96 | 527,326 | +0.98(+4.67%) |
Aug 20, 2024 | 21.12 | 21.22 | 20.70 | 20.98 | 210,997 | -0.21(-0.99%) |
Aug 19, 2024 | 20.90 | 21.31 | 20.86 | 21.19 | 296,736 | +0.42(+2.02%) |
Aug 16, 2024 | 20.73 | 20.98 | 20.24 | 20.77 | 238,989 | -0.10(-0.48%) |
Aug 15, 2024 | 20.46 | 21.14 | 19.82 | 20.87 | 402,524 | +1.10(+5.56%) |
Aug 14, 2024 | 20.06 | 20.06 | 19.34 | 19.77 | 264,925 | -0.21(-1.05%) |
Aug 13, 2024 | 20.37 | 20.44 | 19.76 | 19.98 | 312,975 | -0.14(-0.70%) |
Aug 12, 2024 | 20.33 | 20.69 | 19.75 | 20.12 | 355,555 | -0.43(-2.09%) |
Aug 09, 2024 | 21.65 | 23.66 | 20.00 | 20.55 | 568,747 | +0.87(+4.42%) |
Aug 08, 2024 | 19.42 | 19.98 | 19.21 | 19.68 | 245,682 | +0.42(+2.18%) |
Aug 07, 2024 | 20.99 | 22.98 | 19.04 | 19.26 | 385,360 | -1.07(-5.26%) |
Aug 06, 2024 | 20.01 | 21.00 | 19.49 | 20.33 | 300,462 | +0.55(+2.78%) |
Aug 05, 2024 | 19.35 | 20.05 | 18.99 | 19.78 | 357,951 | -1.37(-6.48%) |
Aug 02, 2024 | 20.94 | 21.67 | 20.01 | 21.15 | 564,829 | -1.16(-5.20%) |
Aug 01, 2024 | 23.36 | 23.61 | 22.08 | 22.31 | 481,182 | -0.97(-4.17%) |
Jul 31, 2024 | 23.19 | 24.10 | 22.62 | 23.28 | 343,879 | +0.15(+0.65%) |
Jul 30, 2024 | 24.13 | 24.19 | 22.69 | 23.13 | 464,988 | -0.84(-3.50%) |
Jul 29, 2024 | 24.11 | 24.61 | 23.90 | 23.97 | 219,275 | -0.46(-1.88%) |
Jul 26, 2024 | 25.09 | 25.41 | 24.14 | 24.43 | 313,345 | -0.36(-1.45%) |
Jul 25, 2024 | 23.95 | 25.42 | 23.80 | 24.79 | 542,160 | +0.82(+3.42%) |
Jul 24, 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 315,413 | -0.34(-1.40%) |
Jul 23, 2024 | 24.36 | 24.73 | 24.00 | 24.31 | 363,085 | -0.07(-0.29%) |
Jul 22, 2024 | 23.79 | 24.47 | 23.16 | 24.38 | 380,091 | +0.80(+3.39%) |
Jul 19, 2024 | 23.68 | 24.11 | 23.04 | 23.58 | 325,366 | -0.03(-0.13%) |
Jul 18, 2024 | 23.72 | 24.02 | 23.31 | 23.61 | 396,509 | -0.27(-1.11%) |
Jul 17, 2024 | 23.62 | 24.19 | 23.53 | 23.88 | 427,484 | -0.25(-1.06%) |
Jul 16, 2024 | 22.96 | 24.19 | 22.61 | 24.13 | 706,240 | +1.54(+6.82%) |
Jul 15, 2024 | 22.70 | 22.88 | 21.99 | 22.59 | 397,211 | +0.12(+0.53%) |
Jul 12, 2024 | 22.70 | 23.00 | 21.61 | 22.47 | 632,842 | +0.12(+0.54%) |
Jul 11, 2024 | 21.90 | 23.04 | 21.47 | 22.35 | 709,931 | +1.34(+6.38%) |
Jul 10, 2024 | 20.71 | 21.80 | 20.50 | 21.01 | 624,239 | +0.40(+1.94%) |
Jul 09, 2024 | 20.17 | 20.85 | 19.65 | 20.61 | 631,677 | +0.43(+2.13%) |
Jul 08, 2024 | 20.69 | 20.79 | 19.76 | 20.18 | 456,795 | -0.08(-0.39%) |
Jul 05, 2024 | 19.93 | 20.36 | 19.55 | 20.26 | 333,370 | +0.19(+0.95%) |
Jul 03, 2024 | 20.57 | 20.82 | 19.95 | 20.07 | 124,631 | -0.32(-1.57%) |
Jul 02, 2024 | 20.42 | 20.54 | 19.93 | 20.39 | 334,540 | -0.09(-0.44%) |