Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.27 | 21.41 | 21.25 | 21.31 | 335,480 | +0.16(+0.76%) |
Sep 26, 2024 | 21.13 | 21.28 | 21.11 | 21.15 | 166,234 | +0.13(+0.62%) |
Sep 25, 2024 | 21.11 | 21.14 | 20.98 | 21.02 | 244,301 | +0.19(+0.91%) |
Sep 24, 2024 | 20.72 | 20.85 | 20.61 | 20.83 | 195,192 | +0.56(+2.76%) |
Sep 23, 2024 | 20.48 | 20.48 | 20.25 | 20.27 | 149,136 | +0.02(+0.10%) |
Sep 20, 2024 | 20.41 | 20.42 | 20.18 | 20.25 | 182,798 | -0.47(-2.27%) |
Sep 19, 2024 | 20.90 | 20.91 | 20.65 | 20.72 | 204,099 | -0.11(-0.53%) |
Sep 18, 2024 | 21.00 | 21.08 | 20.79 | 20.83 | 195,444 | -0.05(-0.24%) |
Sep 17, 2024 | 20.99 | 20.99 | 20.81 | 20.88 | 367,307 | -0.05(-0.24%) |
Sep 16, 2024 | 20.68 | 20.98 | 20.68 | 20.93 | 446,856 | -0.16(-0.76%) |
Sep 13, 2024 | 20.99 | 21.19 | 20.86 | 21.09 | 1,168,346 | +0.91(+4.51%) |
Sep 12, 2024 | 20.03 | 20.21 | 19.85 | 20.18 | 332,236 | -0.36(-1.75%) |
Sep 11, 2024 | 20.83 | 20.83 | 20.34 | 20.54 | 407,856 | -0.26(-1.25%) |
Sep 10, 2024 | 20.29 | 20.83 | 20.24 | 20.80 | 394,845 | +0.91(+4.58%) |
Sep 09, 2024 | 19.76 | 19.94 | 19.75 | 19.89 | 303,203 | +0.21(+1.07%) |
Sep 06, 2024 | 19.84 | 19.89 | 19.65 | 19.68 | 179,354 | -0.15(-0.76%) |
Sep 05, 2024 | 20.13 | 20.17 | 19.78 | 19.83 | 351,442 | +0.34(+1.74%) |
Sep 04, 2024 | 19.27 | 19.52 | 19.27 | 19.49 | 230,375 | +0.29(+1.51%) |
Sep 03, 2024 | 19.12 | 19.28 | 19.10 | 19.20 | 194,430 | -0.19(-0.98%) |
Aug 30, 2024 | 19.43 | 19.45 | 19.28 | 19.39 | 202,235 | +0.03(+0.15%) |
Aug 29, 2024 | 19.45 | 19.47 | 19.26 | 19.36 | 167,801 | -0.07(-0.36%) |
Aug 28, 2024 | 19.49 | 19.54 | 19.38 | 19.43 | 193,474 | -0.17(-0.87%) |
Aug 27, 2024 | 19.54 | 19.71 | 19.50 | 19.60 | 385,063 | -0.06(-0.31%) |
Aug 26, 2024 | 19.43 | 19.67 | 19.42 | 19.66 | 408,484 | +0.21(+1.08%) |
Aug 23, 2024 | 19.13 | 19.46 | 19.09 | 19.45 | 291,289 | +0.45(+2.37%) |
Aug 22, 2024 | 19.15 | 19.15 | 18.93 | 19.00 | 184,362 | +0.01(+0.05%) |
Aug 21, 2024 | 18.92 | 19.04 | 18.89 | 18.99 | 180,082 | +0.32(+1.71%) |
Aug 20, 2024 | 18.85 | 18.89 | 18.66 | 18.67 | 253,335 | -0.42(-2.20%) |
Aug 19, 2024 | 18.97 | 19.14 | 18.95 | 19.09 | 211,669 | +0.12(+0.63%) |
Aug 16, 2024 | 18.80 | 19.05 | 18.80 | 18.97 | 357,438 | +0.29(+1.55%) |
Aug 15, 2024 | 18.75 | 18.80 | 18.66 | 18.68 | 203,705 | -0.10(-0.53%) |
Aug 14, 2024 | 18.71 | 18.89 | 18.70 | 18.78 | 146,321 | +0.07(+0.37%) |
Aug 13, 2024 | 18.43 | 18.75 | 18.42 | 18.71 | 272,734 | +0.58(+3.20%) |
Aug 12, 2024 | 18.29 | 18.29 | 18.11 | 18.13 | 220,461 | -0.25(-1.36%) |
Aug 09, 2024 | 18.39 | 18.41 | 18.26 | 18.38 | 197,388 | +0.13(+0.71%) |
Aug 08, 2024 | 17.96 | 18.27 | 17.93 | 18.25 | 338,310 | +0.13(+0.72%) |
Aug 07, 2024 | 18.46 | 18.49 | 18.09 | 18.12 | 377,126 | -0.52(-2.79%) |
Aug 06, 2024 | 18.36 | 18.72 | 18.31 | 18.64 | 395,442 | -0.13(-0.69%) |
Aug 05, 2024 | 19.01 | 19.07 | 18.67 | 18.77 | 526,173 | -0.28(-1.47%) |
Aug 02, 2024 | 18.88 | 19.10 | 18.75 | 19.05 | 380,632 | +0.29(+1.55%) |
Aug 01, 2024 | 18.62 | 18.76 | 18.55 | 18.76 | 383,781 | -0.53(-2.75%) |
Jul 31, 2024 | 19.40 | 19.55 | 19.29 | 19.29 | 910,850 | -0.34(-1.73%) |
Jul 30, 2024 | 19.31 | 19.64 | 19.14 | 19.63 | 785,828 | -0.73(-3.59%) |
Jul 29, 2024 | 20.27 | 20.44 | 20.23 | 20.36 | 304,114 | +0.07(+0.34%) |
Jul 26, 2024 | 20.33 | 20.43 | 20.13 | 20.29 | 349,824 | -0.10(-0.49%) |
Jul 25, 2024 | 20.28 | 20.58 | 20.28 | 20.39 | 211,154 | +0.23(+1.14%) |
Jul 24, 2024 | 19.93 | 20.32 | 19.93 | 20.16 | 228,205 | +0.30(+1.51%) |
Jul 23, 2024 | 19.68 | 19.88 | 19.67 | 19.86 | 289,835 | +0.26(+1.33%) |
Jul 22, 2024 | 19.73 | 19.76 | 19.44 | 19.60 | 211,330 | -0.09(-0.46%) |
Jul 19, 2024 | 19.71 | 19.78 | 19.61 | 19.69 | 154,053 | -0.28(-1.40%) |
Jul 18, 2024 | 20.08 | 20.16 | 19.92 | 19.97 | 269,310 | +0.16(+0.81%) |
Jul 17, 2024 | 19.57 | 19.98 | 19.55 | 19.81 | 308,471 | +0.10(+0.51%) |
Jul 16, 2024 | 19.40 | 19.75 | 19.37 | 19.71 | 316,039 | +0.25(+1.28%) |
Jul 15, 2024 | 19.73 | 19.77 | 19.40 | 19.46 | 329,037 | -0.45(-2.26%) |
Jul 12, 2024 | 19.92 | 20.11 | 19.85 | 19.91 | 455,842 | +0.07(+0.35%) |
Jul 11, 2024 | 19.72 | 19.92 | 19.71 | 19.84 | 158,768 | +0.23(+1.17%) |
Jul 10, 2024 | 19.52 | 19.62 | 19.42 | 19.61 | 153,452 | +0.24(+1.24%) |
Jul 09, 2024 | 19.18 | 19.39 | 19.15 | 19.37 | 157,187 | -0.03(-0.15%) |
Jul 08, 2024 | 19.61 | 19.61 | 19.36 | 19.40 | 240,257 | -0.27(-1.37%) |
Jul 05, 2024 | 19.62 | 19.68 | 19.33 | 19.67 | 276,357 | +0.44(+2.29%) |
Jul 03, 2024 | 19.16 | 19.24 | 19.09 | 19.23 | 104,869 | +0.07(+0.37%) |
Jul 02, 2024 | 19.02 | 19.20 | 18.97 | 19.16 | 177,633 | -0.01(-0.05%) |