Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.14 | 23.50 | 22.43 | 22.86 | 39,402 | -0.07(-0.30%) |
Sep 26, 2024 | 23.48 | 23.72 | 22.64 | 22.93 | 22,552 | +0.38(+1.68%) |
Sep 25, 2024 | 22.01 | 22.92 | 21.99 | 22.55 | 36,286 | -0.12(-0.54%) |
Sep 24, 2024 | 22.61 | 22.87 | 21.99 | 22.67 | 49,433 | +1.33(+6.23%) |
Sep 23, 2024 | 20.60 | 21.66 | 20.20 | 21.34 | 112,883 | +1.42(+7.13%) |
Sep 20, 2024 | 20.03 | 20.06 | 19.50 | 19.92 | 23,657 | +1.64(+8.97%) |
Sep 19, 2024 | 18.30 | 18.51 | 18.10 | 18.28 | 7,922 | +1.19(+6.94%) |
Sep 18, 2024 | 17.50 | 18.76 | 17.10 | 17.10 | 10,713 | -0.27(-1.57%) |
Sep 17, 2024 | 17.69 | 17.69 | 17.35 | 17.37 | 7,407 | -0.38(-2.16%) |
Sep 16, 2024 | 17.71 | 17.75 | 17.38 | 17.75 | 3,205 | +0.20(+1.15%) |
Sep 13, 2024 | 17.51 | 17.57 | 17.33 | 17.55 | 4,574 | -0.73(-3.99%) |
Sep 12, 2024 | 18.50 | 18.63 | 18.00 | 18.28 | 27,025 | +0.54(+3.06%) |
Sep 11, 2024 | 15.89 | 17.84 | 15.88 | 17.74 | 12,117 | +1.72(+10.71%) |
Sep 10, 2024 | 15.62 | 16.02 | 15.44 | 16.02 | 16,537 | +0.82(+5.39%) |
Sep 09, 2024 | 15.19 | 15.44 | 15.08 | 15.20 | 20,217 | +0.43(+2.91%) |
Sep 06, 2024 | 15.85 | 15.85 | 14.50 | 14.77 | 9,959 | -1.19(-7.45%) |
Sep 05, 2024 | 17.24 | 17.24 | 15.96 | 15.96 | 939 | -0.64(-3.86%) |
Sep 04, 2024 | 16.32 | 16.79 | 16.26 | 16.60 | 4,917 | +0.49(+3.02%) |
Sep 03, 2024 | 18.44 | 18.44 | 16.00 | 16.11 | 4,930 | -2.48(-13.32%) |
Aug 30, 2024 | 18.05 | 18.75 | 18.05 | 18.59 | 533 | +0.35(+1.90%) |
Aug 29, 2024 | 18.12 | 18.49 | 18.12 | 18.24 | 1,871 | -0.39(-2.09%) |
Aug 28, 2024 | 19.25 | 19.25 | 18.30 | 18.63 | 7,700 | -1.36(-6.79%) |
Aug 27, 2024 | 19.24 | 19.99 | 19.24 | 19.99 | 868 | +0.08(+0.38%) |
Aug 26, 2024 | 20.70 | 21.14 | 19.92 | 19.92 | 30,111 | -0.13(-0.67%) |
Aug 23, 2024 | 19.22 | 20.59 | 19.22 | 20.05 | 12,610 | +2.62(+15.06%) |
Aug 22, 2024 | 18.00 | 18.00 | 17.43 | 17.43 | 1,861 | -0.99(-5.37%) |
Aug 21, 2024 | 18.58 | 18.62 | 18.42 | 18.42 | 10,482 | +0.16(+0.86%) |
Aug 20, 2024 | 18.37 | 18.47 | 18.22 | 18.26 | 4,444 | +0.32(+1.80%) |
Aug 19, 2024 | 18.18 | 18.67 | 17.90 | 17.94 | 9,297 | -0.02(-0.13%) |
Aug 16, 2024 | 18.11 | 18.11 | 17.79 | 17.96 | 1,517 | -0.36(-1.95%) |
Aug 15, 2024 | 18.00 | 18.55 | 18.00 | 18.32 | 1,386 | +0.46(+2.56%) |
Aug 14, 2024 | 18.33 | 18.33 | 17.86 | 17.86 | 554 | +0.25(+1.42%) |
Aug 13, 2024 | 17.40 | 17.61 | 17.40 | 17.61 | 1,951 | +0.20(+1.13%) |
Aug 12, 2024 | 17.60 | 17.60 | 17.41 | 17.41 | 387 | +0.21(+1.24%) |
Aug 09, 2024 | 17.13 | 17.20 | 17.13 | 17.20 | 703 | -0.10(-0.57%) |
Aug 08, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 1,211 | +0.54(+3.20%) |
Aug 07, 2024 | 17.88 | 17.88 | 16.76 | 16.76 | 802 | +0.02(+0.14%) |
Aug 06, 2024 | 16.45 | 17.24 | 16.45 | 16.74 | 3,041 | +0.35(+2.11%) |
Aug 05, 2024 | 14.57 | 16.39 | 14.57 | 16.39 | 4,486 | -0.82(-4.78%) |
Aug 02, 2024 | 18.34 | 18.38 | 17.00 | 17.21 | 3,618 | -2.37(-12.10%) |
Aug 01, 2024 | 19.82 | 19.87 | 19.33 | 19.58 | 3,763 | -3.48(-15.07%) |
Jul 31, 2024 | 22.60 | 23.57 | 22.21 | 23.06 | 2,773 | +1.40(+6.46%) |
Jul 30, 2024 | 21.30 | 21.66 | 21.27 | 21.66 | 2,593 | +0.41(+1.95%) |
Jul 29, 2024 | 20.97 | 21.25 | 20.97 | 21.25 | 416 | -0.72(-3.27%) |
Jul 26, 2024 | 22.13 | 22.13 | 21.71 | 21.96 | 5,317 | +0.82(+3.85%) |
Jul 25, 2024 | 21.14 | 21.28 | 20.78 | 21.15 | 3,034 | -0.76(-3.48%) |
Jul 24, 2024 | 23.18 | 23.18 | 21.91 | 21.91 | 618 | -1.33(-5.72%) |
Jul 23, 2024 | 23.18 | 23.24 | 23.18 | 23.24 | 435 | -0.21(-0.90%) |
Jul 22, 2024 | 23.18 | 23.45 | 23.17 | 23.45 | 1,019 | +0.24(+1.04%) |
Jul 19, 2024 | 23.48 | 23.48 | 23.21 | 23.21 | 228 | -0.24(-1.03%) |
Jul 18, 2024 | 24.52 | 24.52 | 23.45 | 23.45 | 1,360 | -1.23(-4.99%) |
Jul 17, 2024 | 28.15 | 28.15 | 24.51 | 24.68 | 5,823 | -2.37(-8.76%) |
Jul 16, 2024 | 28.24 | 28.24 | 26.90 | 27.06 | 951 | -0.79(-2.84%) |
Jul 15, 2024 | 28.50 | 28.50 | 27.85 | 27.85 | 1,704 | -0.77(-2.70%) |
Jul 12, 2024 | 28.57 | 28.86 | 28.39 | 28.62 | 1,834 | -0.35(-1.20%) |
Jul 11, 2024 | 28.98 | 29.18 | 28.82 | 28.96 | 2,664 | +0.55(+1.94%) |
Jul 10, 2024 | 28.25 | 28.41 | 28.25 | 28.41 | 343 | +2.19(+8.35%) |
Jul 09, 2024 | 26.19 | 26.22 | 26.19 | 26.22 | 356 | +0.51(+1.99%) |
Jul 08, 2024 | 26.31 | 26.31 | 25.68 | 25.71 | 1,507 | -0.41(-1.55%) |
Jul 05, 2024 | 27.00 | 27.00 | 25.66 | 26.12 | 7,806 | -0.45(-1.69%) |
Jul 03, 2024 | 25.95 | 26.56 | 25.95 | 26.56 | 723 | +1.54(+6.15%) |
Jul 02, 2024 | 25.55 | 25.55 | 24.90 | 25.03 | 979 | -0.41(-1.61%) |