Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.15 | 20.23 | 19.79 | 20.05 | 78,753 | +0.13(+0.65%) |
Sep 26, 2024 | 20.25 | 20.27 | 19.90 | 19.92 | 75,427 | +0.03(+0.15%) |
Sep 25, 2024 | 20.11 | 20.34 | 19.84 | 19.89 | 71,389 | -0.23(-1.14%) |
Sep 24, 2024 | 20.21 | 20.21 | 19.91 | 20.12 | 73,594 | -0.04(-0.20%) |
Sep 23, 2024 | 20.44 | 20.61 | 20.01 | 20.16 | 104,780 | -0.27(-1.32%) |
Sep 20, 2024 | 20.71 | 20.76 | 20.42 | 20.43 | 310,873 | -0.27(-1.30%) |
Sep 19, 2024 | 20.68 | 20.71 | 20.12 | 20.70 | 125,266 | +0.72(+3.60%) |
Sep 18, 2024 | 19.87 | 20.47 | 19.73 | 19.98 | 165,876 | +0.12(+0.60%) |
Sep 17, 2024 | 19.52 | 19.95 | 19.33 | 19.86 | 196,065 | +0.63(+3.28%) |
Sep 16, 2024 | 19.10 | 19.55 | 18.89 | 19.23 | 119,823 | +0.23(+1.21%) |
Sep 13, 2024 | 19.02 | 19.43 | 18.81 | 19.00 | 103,920 | +0.09(+0.48%) |
Sep 12, 2024 | 18.88 | 19.06 | 18.51 | 18.91 | 90,923 | +0.12(+0.64%) |
Sep 11, 2024 | 18.59 | 18.88 | 18.19 | 18.79 | 86,887 | +0.09(+0.48%) |
Sep 10, 2024 | 18.93 | 18.95 | 18.38 | 18.70 | 131,242 | -0.24(-1.27%) |
Sep 09, 2024 | 19.00 | 19.28 | 18.67 | 18.94 | 257,142 | -0.16(-0.84%) |
Sep 06, 2024 | 20.56 | 20.57 | 18.96 | 19.10 | 210,200 | -1.51(-7.33%) |
Sep 05, 2024 | 20.87 | 21.01 | 20.41 | 20.61 | 77,291 | -0.22(-1.06%) |
Sep 04, 2024 | 20.77 | 21.16 | 20.42 | 20.83 | 85,110 | -0.09(-0.43%) |
Sep 03, 2024 | 22.07 | 22.20 | 20.91 | 20.92 | 158,563 | -1.50(-6.69%) |
Aug 30, 2024 | 22.38 | 22.45 | 22.07 | 22.42 | 120,226 | +0.15(+0.67%) |
Aug 29, 2024 | 21.74 | 22.36 | 21.60 | 22.27 | 225,565 | +0.55(+2.53%) |
Aug 28, 2024 | 21.05 | 21.82 | 21.00 | 21.72 | 128,400 | +0.67(+3.18%) |
Aug 27, 2024 | 20.90 | 21.20 | 20.68 | 21.05 | 126,789 | +0.06(+0.29%) |
Aug 26, 2024 | 20.97 | 21.22 | 20.79 | 20.99 | 128,316 | +0.27(+1.30%) |
Aug 23, 2024 | 20.03 | 20.90 | 19.93 | 20.72 | 133,910 | +0.81(+4.07%) |
Aug 22, 2024 | 19.49 | 20.16 | 19.10 | 19.91 | 137,807 | +0.58(+3.00%) |
Aug 21, 2024 | 19.26 | 19.38 | 18.88 | 19.33 | 142,961 | +0.29(+1.52%) |
Aug 20, 2024 | 19.05 | 19.08 | 18.42 | 19.04 | 158,420 | +0.03(+0.16%) |
Aug 19, 2024 | 19.05 | 19.10 | 18.73 | 19.01 | 136,519 | -0.06(-0.31%) |
Aug 16, 2024 | 19.15 | 19.61 | 18.91 | 19.07 | 121,085 | -0.18(-0.94%) |
Aug 15, 2024 | 19.20 | 19.36 | 18.79 | 19.25 | 237,993 | +0.72(+3.89%) |
Aug 14, 2024 | 19.02 | 19.15 | 18.50 | 18.53 | 93,475 | -0.49(-2.58%) |
Aug 13, 2024 | 18.98 | 19.15 | 18.62 | 19.02 | 171,309 | +0.21(+1.12%) |
Aug 12, 2024 | 19.12 | 19.34 | 18.25 | 18.81 | 171,415 | -0.16(-0.84%) |
Aug 09, 2024 | 19.14 | 19.50 | 18.70 | 18.97 | 132,356 | -0.05(-0.26%) |
Aug 08, 2024 | 18.69 | 19.27 | 18.61 | 19.02 | 184,850 | +0.65(+3.54%) |
Aug 07, 2024 | 18.79 | 19.15 | 18.21 | 18.37 | 281,892 | -0.04(-0.22%) |
Aug 06, 2024 | 18.51 | 18.69 | 18.00 | 18.41 | 376,196 | +0.11(+0.60%) |
Aug 05, 2024 | 18.78 | 19.38 | 18.15 | 18.30 | 341,309 | -1.84(-9.14%) |
Aug 02, 2024 | 20.30 | 21.86 | 18.75 | 20.14 | 570,117 | -1.68(-7.70%) |
Aug 01, 2024 | 23.04 | 23.36 | 21.50 | 21.82 | 299,604 | -1.21(-5.25%) |
Jul 31, 2024 | 22.44 | 23.65 | 22.32 | 23.03 | 200,592 | +0.80(+3.60%) |
Jul 30, 2024 | 22.30 | 22.59 | 22.07 | 22.23 | 77,373 | -0.09(-0.40%) |
Jul 29, 2024 | 22.59 | 22.64 | 22.10 | 22.32 | 117,090 | -0.16(-0.71%) |
Jul 26, 2024 | 22.68 | 22.68 | 22.17 | 22.48 | 208,967 | +0.26(+1.17%) |
Jul 25, 2024 | 22.51 | 23.11 | 21.94 | 22.22 | 182,490 | -0.13(-0.58%) |
Jul 24, 2024 | 22.69 | 23.51 | 22.02 | 22.35 | 187,300 | -1.04(-4.45%) |
Jul 23, 2024 | 22.10 | 23.74 | 22.10 | 23.39 | 284,599 | +1.13(+5.08%) |
Jul 22, 2024 | 21.28 | 22.37 | 21.15 | 22.26 | 135,832 | +1.01(+4.75%) |
Jul 19, 2024 | 21.22 | 21.44 | 20.91 | 21.25 | 133,190 | +0.11(+0.52%) |
Jul 18, 2024 | 22.19 | 22.66 | 21.07 | 21.14 | 168,176 | -1.24(-5.54%) |
Jul 17, 2024 | 22.26 | 22.88 | 22.25 | 22.38 | 140,093 | -0.28(-1.24%) |
Jul 16, 2024 | 21.60 | 22.72 | 21.53 | 22.66 | 187,615 | +1.33(+6.24%) |
Jul 15, 2024 | 21.00 | 21.55 | 21.00 | 21.33 | 176,314 | +0.49(+2.35%) |
Jul 12, 2024 | 21.66 | 21.66 | 20.74 | 20.84 | 121,647 | -0.46(-2.16%) |
Jul 11, 2024 | 20.67 | 21.36 | 20.67 | 21.30 | 136,733 | +0.88(+4.31%) |
Jul 10, 2024 | 20.48 | 20.48 | 20.01 | 20.42 | 60,997 | +0.09(+0.44%) |
Jul 09, 2024 | 20.41 | 20.45 | 20.09 | 20.33 | 70,922 | -0.07(-0.34%) |
Jul 08, 2024 | 19.87 | 20.41 | 19.73 | 20.40 | 147,062 | +0.78(+3.98%) |
Jul 05, 2024 | 20.30 | 20.30 | 19.54 | 19.62 | 101,058 | -0.78(-3.82%) |
Jul 03, 2024 | 20.37 | 20.57 | 20.18 | 20.40 | 71,671 | +0.05(+0.25%) |
Jul 02, 2024 | 19.72 | 20.99 | 19.72 | 20.35 | 165,828 | +0.66(+3.35%) |