Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 21.03 | 21.82 | 21.03 | 21.62 | 29,389 | +0.51(+2.42%) |
Sep 12, 2024 | 20.76 | 21.30 | 20.69 | 21.11 | 12,267 | +0.26(+1.25%) |
Sep 11, 2024 | 20.69 | 20.98 | 20.02 | 20.85 | 16,079 | -0.22(-1.04%) |
Sep 10, 2024 | 20.79 | 21.07 | 20.42 | 21.07 | 10,706 | +0.45(+2.18%) |
Sep 09, 2024 | 19.86 | 20.62 | 19.73 | 20.62 | 27,974 | +1.49(+7.79%) |
Sep 06, 2024 | 20.60 | 20.60 | 19.00 | 19.13 | 29,361 | -1.38(-6.73%) |
Sep 05, 2024 | 20.97 | 20.97 | 20.25 | 20.51 | 18,496 | -0.67(-3.16%) |
Sep 04, 2024 | 20.77 | 21.36 | 20.39 | 21.18 | 25,700 | +0.01(+0.05%) |
Sep 03, 2024 | 22.19 | 22.19 | 21.02 | 21.17 | 20,567 | -0.49(-2.26%) |
Aug 30, 2024 | 21.84 | 22.03 | 21.30 | 21.66 | 17,997 | -0.06(-0.28%) |
Aug 29, 2024 | 22.15 | 22.46 | 21.61 | 21.72 | 15,095 | +0.16(+0.74%) |
Aug 28, 2024 | 22.32 | 22.32 | 21.30 | 21.56 | 25,563 | -1.35(-5.89%) |
Aug 27, 2024 | 23.15 | 23.15 | 22.62 | 22.91 | 13,554 | -0.50(-2.14%) |
Aug 26, 2024 | 23.52 | 23.61 | 23.23 | 23.41 | 9,620 | -0.09(-0.37%) |
Aug 23, 2024 | 22.23 | 23.50 | 22.23 | 23.50 | 20,543 | +1.27(+5.69%) |
Aug 22, 2024 | 22.30 | 22.35 | 22.02 | 22.23 | 15,091 | -0.51(-2.24%) |
Aug 21, 2024 | 21.97 | 22.76 | 21.66 | 22.74 | 10,535 | +0.89(+4.06%) |
Aug 20, 2024 | 21.97 | 22.43 | 21.57 | 21.85 | 12,847 | +0.16(+0.73%) |
Aug 19, 2024 | 21.90 | 21.90 | 21.36 | 21.69 | 11,755 | -0.39(-1.78%) |
Aug 16, 2024 | 21.26 | 22.09 | 21.26 | 22.09 | 13,429 | +1.09(+5.21%) |
Aug 15, 2024 | 21.78 | 22.11 | 20.89 | 20.99 | 14,943 | -0.79(-3.63%) |
Aug 14, 2024 | 22.57 | 22.58 | 21.69 | 21.78 | 11,915 | -0.74(-3.30%) |
Aug 13, 2024 | 22.13 | 22.80 | 21.96 | 22.53 | 9,710 | +0.51(+2.31%) |
Aug 12, 2024 | 22.40 | 22.53 | 21.98 | 22.02 | 11,784 | -0.72(-3.16%) |
Aug 09, 2024 | 22.54 | 22.95 | 22.36 | 22.74 | 17,593 | +0.44(+1.98%) |
Aug 08, 2024 | 21.67 | 22.50 | 21.62 | 22.30 | 12,219 | +1.45(+6.95%) |
Aug 07, 2024 | 21.62 | 21.62 | 20.74 | 20.85 | 13,390 | -0.64(-2.99%) |
Aug 06, 2024 | 20.75 | 21.49 | 20.75 | 21.49 | 15,410 | +0.87(+4.23%) |
Aug 05, 2024 | 20.34 | 21.22 | 19.94 | 20.62 | 49,368 | -3.14(-13.20%) |
Aug 02, 2024 | 24.77 | 24.95 | 23.66 | 23.76 | 17,693 | -0.53(-2.17%) |
Aug 01, 2024 | 25.06 | 25.06 | 23.86 | 24.28 | 20,666 | -0.93(-3.69%) |
Jul 31, 2024 | 25.05 | 25.94 | 25.05 | 25.21 | 14,427 | +0.18(+0.73%) |
Jul 30, 2024 | 25.38 | 25.65 | 24.97 | 25.03 | 19,415 | -0.85(-3.30%) |
Jul 29, 2024 | 26.93 | 26.93 | 25.54 | 25.88 | 19,603 | -0.26(-0.99%) |
Jul 26, 2024 | 25.31 | 26.14 | 25.31 | 26.14 | 19,492 | +1.65(+6.73%) |
Jul 25, 2024 | 24.74 | 24.87 | 23.90 | 24.49 | 19,047 | -0.58(-2.32%) |
Jul 24, 2024 | 25.50 | 25.87 | 25.05 | 25.08 | 13,044 | -0.23(-0.91%) |
Jul 23, 2024 | 25.93 | 25.98 | 25.31 | 25.31 | 9,611 | -1.07(-4.06%) |
Jul 22, 2024 | 25.71 | 26.39 | 25.59 | 26.38 | 23,621 | +0.44(+1.71%) |
Jul 19, 2024 | 24.96 | 26.04 | 24.96 | 25.93 | 15,685 | +1.50(+6.12%) |
Jul 18, 2024 | 25.29 | 25.29 | 24.31 | 24.44 | 13,966 | -0.57(-2.29%) |
Jul 17, 2024 | 25.23 | 25.29 | 24.67 | 25.01 | 6,771 | -0.30(-1.20%) |
Jul 16, 2024 | 25.05 | 25.52 | 24.55 | 25.32 | 19,153 | +0.53(+2.12%) |
Jul 15, 2024 | 23.73 | 24.82 | 23.72 | 24.79 | 19,926 | +2.26(+10.04%) |
Jul 12, 2024 | 22.53 | 22.80 | 22.24 | 22.53 | 10,333 | +0.23(+1.03%) |
Jul 11, 2024 | 23.15 | 23.15 | 22.20 | 22.30 | 16,172 | -0.13(-0.58%) |
Jul 10, 2024 | 22.66 | 22.66 | 22.36 | 22.43 | 10,066 | -0.17(-0.74%) |
Jul 09, 2024 | 22.17 | 22.61 | 22.14 | 22.59 | 14,701 | +0.70(+3.20%) |
Jul 08, 2024 | 22.00 | 22.36 | 21.65 | 21.89 | 28,023 | -0.10(-0.46%) |
Jul 05, 2024 | 21.98 | 22.16 | 21.50 | 21.99 | 39,333 | -1.47(-6.25%) |
Jul 03, 2024 | 23.69 | 23.69 | 23.35 | 23.46 | 7,646 | -0.74(-3.05%) |
Jul 02, 2024 | 24.98 | 24.98 | 23.89 | 24.20 | 16,242 | -0.50(-2.02%) |