Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.62 | 22.03 | 20.36 | 21.33 | 317,606 | +0.51(+2.45%) |
Sep 26, 2024 | 20.19 | 21.02 | 19.53 | 20.82 | 353,877 | +0.48(+2.36%) |
Sep 25, 2024 | 20.68 | 20.68 | 20.11 | 20.34 | 359,356 | -0.01(-0.05%) |
Sep 24, 2024 | 19.46 | 20.42 | 19.46 | 20.35 | 364,504 | +0.80(+4.09%) |
Sep 23, 2024 | 19.32 | 21.04 | 18.79 | 19.55 | 391,651 | +0.29(+1.51%) |
Sep 20, 2024 | 19.64 | 20.16 | 18.97 | 19.26 | 793,450 | -0.60(-3.02%) |
Sep 19, 2024 | 19.87 | 20.18 | 19.81 | 19.86 | 285,310 | +0.12(+0.61%) |
Sep 18, 2024 | 19.22 | 20.44 | 19.10 | 19.74 | 574,945 | +0.68(+3.57%) |
Sep 17, 2024 | 19.31 | 19.66 | 18.87 | 19.06 | 502,758 | -0.21(-1.09%) |
Sep 16, 2024 | 19.41 | 19.70 | 19.13 | 19.27 | 617,185 | +0.00(+0.00%) |
Sep 13, 2024 | 19.30 | 20.43 | 19.16 | 19.27 | 386,787 | -0.03(-0.16%) |
Sep 12, 2024 | 20.07 | 20.60 | 19.26 | 19.30 | 409,985 | -0.90(-4.46%) |
Sep 11, 2024 | 20.25 | 20.41 | 20.11 | 20.20 | 295,274 | +0.09(+0.45%) |
Sep 10, 2024 | 20.57 | 20.60 | 20.00 | 20.11 | 421,692 | -0.48(-2.33%) |
Sep 09, 2024 | 21.38 | 21.64 | 20.40 | 20.59 | 646,173 | -0.78(-3.65%) |
Sep 06, 2024 | 21.31 | 21.47 | 20.34 | 21.37 | 514,891 | -0.02(-0.09%) |
Sep 05, 2024 | 21.67 | 22.05 | 21.17 | 21.39 | 406,772 | -0.19(-0.88%) |
Sep 04, 2024 | 21.74 | 22.22 | 20.68 | 21.58 | 368,229 | -0.36(-1.64%) |
Sep 03, 2024 | 21.81 | 22.52 | 21.08 | 21.94 | 813,206 | +0.06(+0.27%) |
Aug 30, 2024 | 21.50 | 22.62 | 21.48 | 21.88 | 280,766 | +0.30(+1.39%) |
Aug 29, 2024 | 20.59 | 23.20 | 20.27 | 21.58 | 1,555,214 | +1.32(+6.52%) |
Aug 28, 2024 | 20.28 | 20.76 | 19.56 | 20.26 | 340,444 | -0.19(-0.93%) |
Aug 27, 2024 | 19.46 | 20.54 | 19.35 | 20.45 | 259,617 | +0.80(+4.07%) |
Aug 26, 2024 | 18.69 | 19.93 | 18.36 | 19.65 | 494,720 | +1.05(+5.65%) |
Aug 23, 2024 | 18.86 | 19.23 | 18.58 | 18.60 | 362,856 | -0.02(-0.11%) |
Aug 22, 2024 | 19.51 | 19.64 | 18.59 | 18.62 | 156,688 | -0.59(-3.07%) |
Aug 21, 2024 | 19.50 | 19.54 | 18.94 | 19.21 | 289,334 | -0.11(-0.57%) |
Aug 20, 2024 | 20.15 | 20.15 | 19.27 | 19.32 | 135,959 | -0.68(-3.40%) |
Aug 19, 2024 | 19.80 | 20.08 | 19.63 | 20.00 | 110,952 | +0.12(+0.60%) |
Aug 16, 2024 | 19.92 | 20.48 | 19.65 | 19.88 | 177,151 | -0.11(-0.55%) |
Aug 15, 2024 | 20.04 | 20.47 | 19.43 | 19.99 | 291,025 | +0.07(+0.35%) |
Aug 14, 2024 | 20.83 | 20.83 | 19.66 | 19.92 | 470,016 | -0.78(-3.77%) |
Aug 13, 2024 | 20.24 | 20.93 | 19.93 | 20.70 | 410,263 | +0.78(+3.92%) |
Aug 12, 2024 | 20.28 | 20.55 | 19.77 | 19.92 | 117,144 | -0.47(-2.31%) |
Aug 09, 2024 | 19.96 | 20.48 | 19.60 | 20.39 | 177,415 | +0.21(+1.04%) |
Aug 08, 2024 | 19.63 | 20.38 | 19.52 | 20.18 | 321,387 | +0.56(+2.85%) |
Aug 07, 2024 | 20.21 | 20.89 | 19.45 | 19.62 | 535,297 | -0.25(-1.26%) |
Aug 06, 2024 | 18.50 | 21.40 | 17.94 | 19.87 | 997,820 | +1.08(+5.75%) |
Aug 05, 2024 | 18.31 | 19.30 | 18.02 | 18.79 | 600,852 | -0.42(-2.19%) |
Aug 02, 2024 | 19.25 | 19.51 | 18.41 | 19.21 | 510,406 | -0.33(-1.69%) |
Aug 01, 2024 | 20.60 | 20.91 | 19.14 | 19.54 | 558,870 | -1.14(-5.51%) |
Jul 31, 2024 | 20.09 | 20.79 | 19.50 | 20.68 | 354,455 | +0.76(+3.82%) |
Jul 30, 2024 | 19.48 | 20.09 | 19.02 | 19.92 | 530,552 | +0.44(+2.26%) |
Jul 29, 2024 | 19.60 | 20.05 | 19.20 | 19.48 | 838,742 | -0.12(-0.61%) |
Jul 26, 2024 | 20.05 | 20.44 | 19.44 | 19.60 | 333,056 | -0.19(-0.96%) |
Jul 25, 2024 | 21.00 | 21.14 | 18.98 | 19.79 | 2,313,150 | -1.96(-9.01%) |
Jul 24, 2024 | 21.44 | 21.92 | 21.18 | 21.75 | 630,754 | +0.23(+1.07%) |
Jul 23, 2024 | 21.53 | 22.15 | 21.35 | 21.52 | 554,016 | -0.06(-0.28%) |
Jul 22, 2024 | 22.22 | 22.45 | 21.16 | 21.58 | 540,634 | +0.20(+0.94%) |
Jul 19, 2024 | 22.00 | 22.00 | 20.55 | 21.38 | 385,744 | -0.35(-1.61%) |
Jul 18, 2024 | 21.75 | 22.28 | 21.46 | 21.73 | 597,569 | +0.06(+0.28%) |
Jul 17, 2024 | 21.91 | 22.52 | 21.32 | 21.67 | 437,800 | -0.35(-1.59%) |
Jul 16, 2024 | 21.68 | 22.25 | 21.68 | 22.02 | 973,765 | +0.77(+3.62%) |
Jul 15, 2024 | 21.31 | 21.90 | 20.93 | 21.25 | 938,734 | -0.46(-2.12%) |
Jul 12, 2024 | 21.00 | 22.83 | 20.61 | 21.71 | 1,621,830 | +0.76(+3.63%) |
Jul 11, 2024 | 19.65 | 21.00 | 19.65 | 20.95 | 693,769 | +1.29(+6.56%) |
Jul 10, 2024 | 19.48 | 20.13 | 19.28 | 19.66 | 748,072 | +0.46(+2.40%) |
Jul 09, 2024 | 18.44 | 19.20 | 17.93 | 19.20 | 398,017 | +0.66(+3.56%) |
Jul 08, 2024 | 18.55 | 19.30 | 18.23 | 18.54 | 449,720 | +0.01(+0.05%) |
Jul 05, 2024 | 17.96 | 18.53 | 17.86 | 18.53 | 272,089 | +0.55(+3.06%) |
Jul 03, 2024 | 18.11 | 18.16 | 17.48 | 17.98 | 316,842 | -0.02(-0.11%) |
Jul 02, 2024 | 18.57 | 18.57 | 17.78 | 18.00 | 519,785 | -0.73(-3.90%) |