Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.41 | 23.41 | 22.91 | 22.92 | 174,063 | -0.21(-0.91%) |
Sep 25, 2024 | 22.84 | 23.38 | 22.71 | 23.13 | 212,704 | +0.31(+1.36%) |
Sep 24, 2024 | 23.16 | 23.54 | 22.82 | 22.82 | 278,429 | -0.33(-1.43%) |
Sep 23, 2024 | 24.18 | 24.18 | 22.98 | 23.15 | 304,036 | -0.76(-3.18%) |
Sep 20, 2024 | 24.38 | 24.70 | 23.91 | 23.91 | 1,138,576 | -0.49(-2.01%) |
Sep 19, 2024 | 24.47 | 25.01 | 24.31 | 24.40 | 325,426 | +0.36(+1.50%) |
Sep 18, 2024 | 23.61 | 25.33 | 23.53 | 24.04 | 855,662 | +0.31(+1.31%) |
Sep 17, 2024 | 23.98 | 24.08 | 23.66 | 23.73 | 220,013 | -0.16(-0.67%) |
Sep 16, 2024 | 23.85 | 24.20 | 23.77 | 23.89 | 271,183 | +0.03(+0.13%) |
Sep 13, 2024 | 23.41 | 23.95 | 23.40 | 23.86 | 142,228 | +0.57(+2.45%) |
Sep 12, 2024 | 22.80 | 23.32 | 22.70 | 23.29 | 145,799 | +0.67(+2.96%) |
Sep 11, 2024 | 23.34 | 23.48 | 22.60 | 22.62 | 241,022 | -0.92(-3.91%) |
Sep 10, 2024 | 24.00 | 24.00 | 23.52 | 23.54 | 180,955 | -0.44(-1.83%) |
Sep 09, 2024 | 22.63 | 24.00 | 22.63 | 23.98 | 402,267 | +1.40(+6.20%) |
Sep 06, 2024 | 22.92 | 23.13 | 22.46 | 22.58 | 183,481 | -0.26(-1.14%) |
Sep 05, 2024 | 22.89 | 22.97 | 22.66 | 22.84 | 111,144 | +0.03(+0.13%) |
Sep 04, 2024 | 22.62 | 22.93 | 22.57 | 22.81 | 104,129 | +0.13(+0.57%) |
Sep 03, 2024 | 22.61 | 22.90 | 22.38 | 22.68 | 175,310 | -0.15(-0.66%) |
Aug 30, 2024 | 22.70 | 22.96 | 22.53 | 22.83 | 192,099 | +0.15(+0.66%) |
Aug 29, 2024 | 22.68 | 22.93 | 22.62 | 22.68 | 103,595 | +0.10(+0.44%) |
Aug 28, 2024 | 22.93 | 23.20 | 22.57 | 22.58 | 110,570 | -0.35(-1.53%) |
Aug 27, 2024 | 23.02 | 23.23 | 22.88 | 22.93 | 85,420 | -0.17(-0.74%) |
Aug 26, 2024 | 22.91 | 23.23 | 22.91 | 23.10 | 143,689 | +0.26(+1.14%) |
Aug 23, 2024 | 22.56 | 23.08 | 22.19 | 22.84 | 315,789 | +0.50(+2.24%) |
Aug 22, 2024 | 22.31 | 22.37 | 22.02 | 22.34 | 189,999 | +0.14(+0.63%) |
Aug 21, 2024 | 21.70 | 22.28 | 21.69 | 22.20 | 159,564 | +0.53(+2.45%) |
Aug 20, 2024 | 21.64 | 21.70 | 21.44 | 21.67 | 99,340 | +0.09(+0.42%) |
Aug 19, 2024 | 21.38 | 21.61 | 21.30 | 21.58 | 238,684 | +0.18(+0.84%) |
Aug 16, 2024 | 21.54 | 21.70 | 21.34 | 21.40 | 119,522 | -0.14(-0.65%) |
Aug 15, 2024 | 21.99 | 22.03 | 21.40 | 21.54 | 272,386 | -0.13(-0.60%) |
Aug 14, 2024 | 21.54 | 21.87 | 21.40 | 21.67 | 280,789 | +0.29(+1.36%) |
Aug 13, 2024 | 20.99 | 21.39 | 20.91 | 21.38 | 349,639 | +0.40(+1.91%) |
Aug 12, 2024 | 21.17 | 21.48 | 20.82 | 20.98 | 256,655 | -0.23(-1.08%) |
Aug 09, 2024 | 22.11 | 22.11 | 21.04 | 21.21 | 246,879 | -1.21(-5.40%) |
Aug 08, 2024 | 22.00 | 22.61 | 21.99 | 22.42 | 180,986 | +0.27(+1.22%) |
Aug 07, 2024 | 22.49 | 22.70 | 21.99 | 22.15 | 196,370 | -0.03(-0.14%) |
Aug 06, 2024 | 22.05 | 22.42 | 21.88 | 22.18 | 119,350 | +0.29(+1.32%) |
Aug 05, 2024 | 21.76 | 22.28 | 21.62 | 21.89 | 265,824 | -0.73(-3.23%) |
Aug 02, 2024 | 22.43 | 22.66 | 22.20 | 22.62 | 292,551 | -0.47(-2.04%) |
Aug 01, 2024 | 23.57 | 23.73 | 22.85 | 23.09 | 205,285 | -0.54(-2.29%) |
Jul 31, 2024 | 23.88 | 23.88 | 23.52 | 23.63 | 203,508 | -0.18(-0.76%) |
Jul 30, 2024 | 23.70 | 23.88 | 23.59 | 23.81 | 114,112 | +0.09(+0.38%) |
Jul 29, 2024 | 23.71 | 23.91 | 23.52 | 23.72 | 185,555 | +0.08(+0.34%) |
Jul 26, 2024 | 23.57 | 23.75 | 23.33 | 23.64 | 175,131 | +0.34(+1.46%) |
Jul 25, 2024 | 23.22 | 23.79 | 23.20 | 23.30 | 220,981 | +0.16(+0.69%) |
Jul 24, 2024 | 23.32 | 23.58 | 23.08 | 23.14 | 166,890 | -0.30(-1.28%) |
Jul 23, 2024 | 23.47 | 23.86 | 23.41 | 23.44 | 200,046 | -0.11(-0.47%) |
Jul 22, 2024 | 23.17 | 23.71 | 23.17 | 23.55 | 226,759 | +0.38(+1.64%) |
Jul 19, 2024 | 22.97 | 23.26 | 22.86 | 23.17 | 139,557 | +0.25(+1.09%) |
Jul 18, 2024 | 22.77 | 23.21 | 22.75 | 22.92 | 211,019 | +0.10(+0.44%) |
Jul 17, 2024 | 22.43 | 23.10 | 22.43 | 22.82 | 349,675 | +0.19(+0.84%) |
Jul 16, 2024 | 22.19 | 22.71 | 22.19 | 22.63 | 250,709 | +0.54(+2.44%) |
Jul 15, 2024 | 22.00 | 22.33 | 21.87 | 22.09 | 370,889 | +0.15(+0.68%) |
Jul 12, 2024 | 22.07 | 22.30 | 21.90 | 21.94 | 226,406 | +0.00(+0.00%) |
Jul 11, 2024 | 21.67 | 22.23 | 21.63 | 21.94 | 310,605 | +0.52(+2.43%) |
Jul 10, 2024 | 21.39 | 21.45 | 21.23 | 21.42 | 217,628 | +0.12(+0.56%) |
Jul 09, 2024 | 21.96 | 21.96 | 21.04 | 21.30 | 300,637 | -0.64(-2.92%) |
Jul 08, 2024 | 21.40 | 22.04 | 21.40 | 21.94 | 375,745 | +0.55(+2.57%) |
Jul 05, 2024 | 21.25 | 21.43 | 21.08 | 21.39 | 322,256 | +0.05(+0.23%) |
Jul 03, 2024 | 21.49 | 21.71 | 21.34 | 21.34 | 134,814 | -0.42(-1.93%) |
Jul 02, 2024 | 21.29 | 21.86 | 21.23 | 21.76 | 250,008 | +0.42(+1.97%) |