Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.56 | 23.56 | 22.21 | 22.22 | 115,281 | -0.45(-1.99%) |
Sep 26, 2024 | 22.33 | 22.72 | 22.21 | 22.67 | 186,180 | +0.67(+3.05%) |
Sep 25, 2024 | 21.66 | 22.15 | 21.66 | 22.00 | 69,840 | +0.70(+3.29%) |
Sep 24, 2024 | 21.11 | 21.30 | 21.07 | 21.30 | 82,320 | +0.02(+0.09%) |
Sep 23, 2024 | 21.37 | 21.44 | 21.28 | 21.28 | 118,966 | +0.01(+0.05%) |
Sep 20, 2024 | 21.85 | 21.85 | 21.14 | 21.27 | 117,641 | +0.06(+0.28%) |
Sep 19, 2024 | 20.10 | 21.27 | 20.10 | 21.21 | 92,364 | +0.44(+2.12%) |
Sep 18, 2024 | 21.54 | 21.54 | 20.65 | 20.77 | 76,305 | -0.05(-0.24%) |
Sep 17, 2024 | 20.04 | 20.98 | 20.04 | 20.82 | 108,877 | -0.27(-1.28%) |
Sep 16, 2024 | 21.11 | 21.23 | 20.75 | 21.09 | 877,743 | +0.10(+0.48%) |
Sep 13, 2024 | 20.31 | 21.29 | 20.31 | 20.99 | 156,268 | -0.41(-1.92%) |
Sep 12, 2024 | 21.20 | 21.77 | 20.26 | 21.40 | 680,235 | +0.54(+2.59%) |
Sep 11, 2024 | 20.05 | 20.87 | 20.05 | 20.86 | 328,286 | +0.34(+1.66%) |
Sep 10, 2024 | 20.72 | 20.72 | 19.70 | 20.52 | 442,187 | -0.36(-1.72%) |
Sep 09, 2024 | 21.35 | 21.66 | 20.83 | 20.88 | 394,739 | +0.41(+2.00%) |
Sep 06, 2024 | 21.12 | 21.45 | 20.43 | 20.47 | 590,236 | -1.52(-6.91%) |
Sep 05, 2024 | 21.58 | 22.09 | 21.58 | 21.99 | 650,967 | +0.79(+3.73%) |
Sep 04, 2024 | 21.21 | 21.39 | 21.13 | 21.20 | 173,855 | -0.27(-1.26%) |
Sep 03, 2024 | 22.80 | 22.80 | 21.43 | 21.47 | 143,808 | -1.63(-7.06%) |
Aug 30, 2024 | 23.11 | 23.15 | 22.19 | 23.10 | 89,640 | +0.25(+1.09%) |
Aug 29, 2024 | 22.66 | 23.16 | 22.66 | 22.85 | 115,892 | +0.29(+1.29%) |
Aug 28, 2024 | 23.40 | 23.40 | 22.38 | 22.56 | 275,971 | -0.72(-3.09%) |
Aug 27, 2024 | 24.09 | 24.09 | 22.29 | 23.28 | 79,032 | +0.28(+1.22%) |
Aug 26, 2024 | 23.23 | 23.23 | 23.00 | 23.00 | 78,601 | -0.50(-2.13%) |
Aug 23, 2024 | 22.30 | 24.10 | 22.30 | 23.50 | 122,786 | +0.69(+3.02%) |
Aug 22, 2024 | 22.04 | 23.01 | 22.04 | 22.81 | 397,297 | -0.49(-2.10%) |
Aug 21, 2024 | 22.33 | 23.36 | 22.33 | 23.30 | 93,984 | +0.43(+1.88%) |
Aug 20, 2024 | 22.45 | 22.90 | 22.10 | 22.87 | 94,679 | +0.32(+1.42%) |
Aug 19, 2024 | 21.59 | 22.65 | 21.59 | 22.55 | 133,533 | -0.22(-0.97%) |
Aug 16, 2024 | 22.39 | 22.93 | 22.33 | 22.77 | 120,239 | +0.79(+3.59%) |
Aug 15, 2024 | 21.88 | 22.11 | 21.88 | 21.98 | 237,848 | +0.02(+0.09%) |
Aug 14, 2024 | 21.24 | 22.46 | 21.24 | 21.96 | 117,650 | -0.48(-2.14%) |
Aug 13, 2024 | 22.23 | 22.52 | 22.23 | 22.44 | 124,567 | +0.28(+1.26%) |
Aug 12, 2024 | 21.82 | 22.36 | 21.82 | 22.16 | 157,350 | +0.10(+0.45%) |
Aug 09, 2024 | 21.24 | 22.16 | 21.24 | 22.06 | 172,201 | -0.42(-1.87%) |
Aug 08, 2024 | 23.06 | 23.06 | 21.35 | 22.48 | 285,977 | -0.36(-1.58%) |
Aug 07, 2024 | 24.00 | 24.00 | 22.82 | 22.84 | 1,102,200 | +0.05(+0.22%) |
Aug 06, 2024 | 22.48 | 22.93 | 22.26 | 22.79 | 808,887 | +0.36(+1.61%) |
Aug 05, 2024 | 21.68 | 22.79 | 21.00 | 22.43 | 249,634 | -0.03(-0.14%) |
Aug 02, 2024 | 23.24 | 23.46 | 22.22 | 22.46 | 96,955 | -0.81(-3.48%) |
Aug 01, 2024 | 23.77 | 23.92 | 23.08 | 23.27 | 115,892 | -1.18(-4.81%) |
Jul 31, 2024 | 24.31 | 24.54 | 24.21 | 24.45 | 70,639 | +0.81(+3.41%) |
Jul 30, 2024 | 23.99 | 24.00 | 23.56 | 23.64 | 102,022 | -0.04(-0.17%) |
Jul 29, 2024 | 23.69 | 23.77 | 23.59 | 23.68 | 249,782 | +0.16(+0.68%) |
Jul 26, 2024 | 23.34 | 23.60 | 23.08 | 23.52 | 123,727 | +0.81(+3.57%) |
Jul 25, 2024 | 22.93 | 23.27 | 22.67 | 22.71 | 158,521 | -0.56(-2.41%) |
Jul 24, 2024 | 24.48 | 24.48 | 23.27 | 23.27 | 80,858 | -0.68(-2.84%) |
Jul 23, 2024 | 23.55 | 24.04 | 23.55 | 23.95 | 57,818 | -0.37(-1.53%) |
Jul 22, 2024 | 24.38 | 24.38 | 24.12 | 24.32 | 121,302 | -0.05(-0.20%) |
Jul 19, 2024 | 24.29 | 24.47 | 24.27 | 24.37 | 104,118 | -0.30(-1.22%) |
Jul 18, 2024 | 24.95 | 24.98 | 24.59 | 24.67 | 92,065 | -0.77(-3.03%) |
Jul 17, 2024 | 25.01 | 25.68 | 25.01 | 25.44 | 74,681 | -0.47(-1.81%) |
Jul 16, 2024 | 25.76 | 25.91 | 25.67 | 25.91 | 39,722 | +0.17(+0.66%) |
Jul 15, 2024 | 26.02 | 26.09 | 25.66 | 25.74 | 64,922 | -0.08(-0.31%) |
Jul 12, 2024 | 26.36 | 26.36 | 25.75 | 25.82 | 56,745 | +0.26(+1.02%) |
Jul 11, 2024 | 25.84 | 26.56 | 25.52 | 25.56 | 75,127 | +0.04(+0.16%) |
Jul 10, 2024 | 25.80 | 26.08 | 25.44 | 25.52 | 73,163 | +0.09(+0.35%) |
Jul 09, 2024 | 25.68 | 25.68 | 25.37 | 25.43 | 114,921 | -0.22(-0.86%) |
Jul 08, 2024 | 25.66 | 25.66 | 25.52 | 25.65 | 119,976 | +0.75(+3.01%) |
Jul 05, 2024 | 24.21 | 25.82 | 24.20 | 24.90 | 99,727 | +0.37(+1.51%) |
Jul 03, 2024 | 24.36 | 24.62 | 24.31 | 24.53 | 81,501 | +0.40(+1.66%) |
Jul 02, 2024 | 23.21 | 24.18 | 23.21 | 24.13 | 125,020 | +0.44(+1.86%) |