Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.84 | 23.35 | 22.34 | 23.13 | 202,200 | +0.51(+2.25%) |
Sep 25, 2024 | 23.22 | 23.22 | 22.33 | 22.62 | 362,856 | -0.57(-2.46%) |
Sep 24, 2024 | 23.23 | 23.67 | 22.70 | 23.19 | 139,690 | -0.04(-0.17%) |
Sep 23, 2024 | 23.11 | 23.65 | 22.97 | 23.23 | 95,047 | -0.11(-0.47%) |
Sep 20, 2024 | 23.73 | 23.74 | 23.19 | 23.34 | 113,940 | -0.43(-1.81%) |
Sep 19, 2024 | 24.11 | 24.48 | 23.43 | 23.77 | 136,157 | -0.04(-0.17%) |
Sep 18, 2024 | 25.00 | 25.00 | 23.78 | 23.81 | 326,192 | -1.18(-4.72%) |
Sep 17, 2024 | 25.01 | 25.16 | 24.86 | 24.99 | 406,623 | -0.02(-0.08%) |
Sep 16, 2024 | 25.50 | 26.03 | 24.71 | 25.01 | 532,228 | -0.19(-0.75%) |
Sep 13, 2024 | 24.83 | 25.73 | 24.79 | 25.20 | 382,770 | +0.31(+1.25%) |
Sep 12, 2024 | 24.88 | 25.05 | 24.65 | 24.89 | 204,325 | +0.01(+0.04%) |
Sep 11, 2024 | 24.77 | 25.00 | 24.65 | 24.88 | 267,537 | -0.03(-0.12%) |
Sep 10, 2024 | 24.71 | 25.02 | 24.56 | 24.91 | 270,684 | +0.21(+0.85%) |
Sep 09, 2024 | 25.00 | 25.38 | 24.70 | 24.70 | 176,257 | -0.29(-1.16%) |
Sep 06, 2024 | 25.17 | 25.17 | 24.48 | 24.99 | 99,918 | -0.03(-0.12%) |
Sep 05, 2024 | 25.25 | 25.32 | 24.88 | 25.02 | 108,930 | -0.23(-0.91%) |
Sep 04, 2024 | 24.66 | 25.28 | 24.50 | 25.25 | 306,824 | +0.74(+3.02%) |
Sep 03, 2024 | 24.74 | 25.31 | 23.98 | 24.51 | 269,072 | -0.16(-0.65%) |
Aug 30, 2024 | 25.00 | 25.16 | 24.34 | 24.67 | 57,686 | -0.10(-0.40%) |
Aug 29, 2024 | 24.55 | 25.00 | 24.21 | 24.77 | 89,959 | +0.46(+1.88%) |
Aug 28, 2024 | 24.92 | 25.30 | 24.27 | 24.31 | 88,807 | -0.63(-2.51%) |
Aug 27, 2024 | 24.18 | 24.94 | 23.86 | 24.94 | 296,131 | +0.99(+4.15%) |
Aug 26, 2024 | 24.36 | 24.36 | 23.90 | 23.94 | 301,911 | -0.16(-0.66%) |
Aug 23, 2024 | 23.78 | 24.36 | 23.54 | 24.10 | 283,276 | +0.47(+1.98%) |
Aug 22, 2024 | 23.14 | 23.64 | 22.66 | 23.64 | 460,743 | +0.65(+2.81%) |
Aug 21, 2024 | 23.21 | 23.21 | 22.74 | 22.99 | 231,329 | -0.07(-0.30%) |
Aug 20, 2024 | 23.51 | 23.51 | 22.74 | 23.06 | 231,055 | -0.25(-1.07%) |
Aug 19, 2024 | 23.56 | 23.70 | 23.07 | 23.31 | 146,727 | -0.36(-1.51%) |
Aug 16, 2024 | 23.87 | 23.87 | 23.53 | 23.67 | 122,955 | -0.16(-0.67%) |
Aug 15, 2024 | 24.36 | 24.68 | 22.86 | 23.83 | 357,997 | -0.14(-0.58%) |
Aug 14, 2024 | 21.38 | 24.44 | 21.38 | 23.96 | 1,286,511 | +3.20(+15.42%) |
Aug 13, 2024 | 20.65 | 20.93 | 20.11 | 20.76 | 134,181 | +0.29(+1.41%) |
Aug 12, 2024 | 20.99 | 21.19 | 20.36 | 20.47 | 96,319 | -0.50(-2.37%) |
Aug 09, 2024 | 19.88 | 21.09 | 19.02 | 20.97 | 249,624 | +1.09(+5.50%) |
Aug 08, 2024 | 19.85 | 20.25 | 19.57 | 19.88 | 60,668 | +0.19(+0.96%) |
Aug 07, 2024 | 19.72 | 19.81 | 19.49 | 19.69 | 34,040 | +0.23(+1.18%) |
Aug 06, 2024 | 18.90 | 19.62 | 18.89 | 19.46 | 168,543 | +0.59(+3.11%) |
Aug 05, 2024 | 18.03 | 19.12 | 18.03 | 18.87 | 119,439 | -0.60(-3.06%) |
Aug 02, 2024 | 19.90 | 20.55 | 18.89 | 19.47 | 140,938 | -1.18(-5.73%) |
Aug 01, 2024 | 21.37 | 21.37 | 20.49 | 20.65 | 52,501 | -0.61(-2.85%) |
Jul 31, 2024 | 21.86 | 21.86 | 21.23 | 21.26 | 86,004 | -0.33(-1.52%) |
Jul 30, 2024 | 21.07 | 22.11 | 20.96 | 21.59 | 187,342 | +0.06(+0.28%) |
Jul 29, 2024 | 21.78 | 21.80 | 21.00 | 21.53 | 48,988 | -0.15(-0.69%) |
Jul 26, 2024 | 21.10 | 21.87 | 20.56 | 21.68 | 183,920 | +0.70(+3.32%) |
Jul 25, 2024 | 21.06 | 21.34 | 20.75 | 20.98 | 66,845 | +0.03(+0.14%) |
Jul 24, 2024 | 21.04 | 21.38 | 20.60 | 20.95 | 84,608 | -0.08(-0.38%) |
Jul 23, 2024 | 21.22 | 21.38 | 20.60 | 21.03 | 110,641 | -0.12(-0.56%) |
Jul 22, 2024 | 20.42 | 21.35 | 20.42 | 21.15 | 64,674 | +0.60(+2.90%) |
Jul 19, 2024 | 20.80 | 20.87 | 20.53 | 20.55 | 44,684 | -0.16(-0.77%) |
Jul 18, 2024 | 20.88 | 21.04 | 20.51 | 20.71 | 72,667 | -0.16(-0.76%) |
Jul 17, 2024 | 20.79 | 21.38 | 20.65 | 20.87 | 208,111 | -0.01(-0.05%) |
Jul 16, 2024 | 20.28 | 20.88 | 19.90 | 20.88 | 193,995 | +0.74(+3.65%) |
Jul 15, 2024 | 19.40 | 20.24 | 19.26 | 20.15 | 107,326 | +0.50(+2.53%) |
Jul 12, 2024 | 19.53 | 19.83 | 19.14 | 19.65 | 72,909 | +0.27(+1.38%) |
Jul 11, 2024 | 19.39 | 19.99 | 19.19 | 19.38 | 166,761 | -0.30(-1.52%) |
Jul 10, 2024 | 19.23 | 19.77 | 19.00 | 19.68 | 140,673 | +0.54(+2.81%) |
Jul 09, 2024 | 18.91 | 19.22 | 18.81 | 19.14 | 230,046 | +0.23(+1.21%) |
Jul 08, 2024 | 19.51 | 19.51 | 18.88 | 18.91 | 164,727 | -0.31(-1.60%) |
Jul 05, 2024 | 19.21 | 19.47 | 18.94 | 19.22 | 126,977 | +0.11(+0.57%) |
Jul 03, 2024 | 19.11 | 19.23 | 18.88 | 19.11 | 39,264 | +0.01(+0.05%) |
Jul 02, 2024 | 19.40 | 19.40 | 19.03 | 19.10 | 46,226 | -0.22(-1.13%) |