Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.43 | 23.43 | 21.50 | 21.60 | 16,084 | -0.66(-2.96%) |
Sep 26, 2024 | 21.50 | 22.52 | 21.50 | 22.26 | 20,450 | +0.22(+1.00%) |
Sep 25, 2024 | 22.01 | 22.41 | 21.79 | 22.04 | 14,462 | +0.14(+0.64%) |
Sep 24, 2024 | 21.93 | 22.09 | 21.85 | 21.90 | 17,498 | +0.04(+0.18%) |
Sep 23, 2024 | 22.29 | 22.58 | 21.84 | 21.86 | 73,534 | -0.29(-1.31%) |
Sep 20, 2024 | 21.90 | 22.15 | 21.67 | 22.15 | 36,873 | +0.79(+3.70%) |
Sep 19, 2024 | 21.16 | 21.36 | 20.95 | 21.36 | 1,059 | +0.26(+1.23%) |
Sep 18, 2024 | 19.67 | 21.87 | 19.67 | 21.10 | 9,749 | -0.47(-2.18%) |
Sep 17, 2024 | 21.65 | 21.80 | 21.51 | 21.57 | 16,641 | -0.11(-0.51%) |
Sep 16, 2024 | 23.75 | 23.75 | 21.08 | 21.68 | 9,026 | +0.17(+0.79%) |
Sep 13, 2024 | 21.65 | 21.79 | 21.40 | 21.51 | 12,485 | +0.35(+1.64%) |
Sep 12, 2024 | 20.98 | 21.23 | 20.98 | 21.16 | 33,540 | +0.41(+1.98%) |
Sep 11, 2024 | 19.90 | 20.80 | 19.87 | 20.75 | 63,020 | +0.61(+3.03%) |
Sep 10, 2024 | 19.77 | 20.14 | 19.54 | 20.14 | 44,165 | +0.34(+1.72%) |
Sep 09, 2024 | 19.76 | 19.87 | 19.60 | 19.80 | 37,807 | +0.70(+3.66%) |
Sep 06, 2024 | 19.94 | 19.94 | 19.05 | 19.10 | 10,782 | -0.91(-4.55%) |
Sep 05, 2024 | 19.68 | 20.01 | 19.68 | 20.01 | 20,552 | +0.75(+3.89%) |
Sep 04, 2024 | 19.39 | 19.39 | 19.26 | 19.26 | 15,784 | -0.21(-1.09%) |
Sep 03, 2024 | 19.55 | 19.62 | 19.00 | 19.47 | 37,091 | -0.59(-2.96%) |
Aug 30, 2024 | 20.16 | 20.18 | 19.70 | 20.07 | 34,531 | -0.08(-0.41%) |
Aug 29, 2024 | 19.85 | 20.31 | 19.85 | 20.15 | 12,974 | +0.28(+1.41%) |
Aug 28, 2024 | 20.43 | 20.43 | 19.72 | 19.87 | 86,959 | -0.53(-2.60%) |
Aug 27, 2024 | 20.24 | 20.40 | 20.22 | 20.40 | 15,458 | -0.01(-0.05%) |
Aug 26, 2024 | 20.61 | 20.67 | 20.17 | 20.41 | 11,234 | -0.04(-0.20%) |
Aug 23, 2024 | 20.10 | 20.58 | 20.10 | 20.45 | 29,877 | +0.28(+1.39%) |
Aug 22, 2024 | 20.60 | 20.60 | 19.87 | 20.17 | 91,646 | -0.62(-2.98%) |
Aug 21, 2024 | 20.34 | 20.79 | 20.17 | 20.79 | 25,423 | +0.51(+2.51%) |
Aug 20, 2024 | 20.00 | 20.30 | 19.90 | 20.28 | 5,411 | +0.43(+2.17%) |
Aug 19, 2024 | 19.17 | 19.96 | 19.05 | 19.85 | 8,730 | +0.98(+5.21%) |
Aug 16, 2024 | 18.25 | 18.87 | 18.25 | 18.87 | 7,183 | +0.64(+3.54%) |
Aug 15, 2024 | 18.43 | 18.77 | 17.99 | 18.22 | 338,572 | +0.09(+0.51%) |
Aug 14, 2024 | 20.00 | 20.00 | 18.12 | 18.13 | 6,332 | -0.05(-0.26%) |
Aug 13, 2024 | 18.13 | 18.20 | 17.71 | 18.18 | 4,507 | +0.54(+3.04%) |
Aug 12, 2024 | 16.72 | 17.81 | 16.72 | 17.64 | 11,592 | +0.97(+5.82%) |
Aug 09, 2024 | 17.00 | 17.05 | 16.55 | 16.67 | 11,141 | +0.69(+4.32%) |
Aug 08, 2024 | 15.41 | 16.14 | 15.41 | 15.98 | 5,635 | +0.17(+1.08%) |
Aug 07, 2024 | 16.64 | 16.64 | 15.65 | 15.81 | 9,112 | -0.52(-3.18%) |
Aug 06, 2024 | 16.42 | 16.73 | 16.16 | 16.33 | 81,881 | -0.18(-1.09%) |
Aug 05, 2024 | 16.45 | 17.30 | 16.42 | 16.51 | 1,961 | -0.64(-3.72%) |
Aug 02, 2024 | 17.72 | 17.77 | 17.13 | 17.15 | 7,651 | +0.20(+1.18%) |
Aug 01, 2024 | 17.49 | 17.49 | 16.95 | 16.95 | 5,598 | -0.34(-1.98%) |
Jul 31, 2024 | 16.88 | 17.32 | 16.88 | 17.29 | 12,647 | +0.90(+5.49%) |
Jul 30, 2024 | 16.31 | 16.49 | 16.31 | 16.39 | 4,493 | +0.08(+0.49%) |
Jul 29, 2024 | 16.28 | 16.40 | 16.06 | 16.31 | 3,601 | +0.01(+0.07%) |
Jul 26, 2024 | 16.33 | 16.33 | 16.17 | 16.30 | 1,482 | +0.12(+0.74%) |
Jul 25, 2024 | 16.30 | 16.30 | 16.05 | 16.18 | 3,419 | -0.23(-1.40%) |
Jul 24, 2024 | 16.70 | 16.88 | 16.41 | 16.41 | 6,157 | -0.27(-1.62%) |
Jul 23, 2024 | 16.78 | 16.84 | 16.57 | 16.68 | 4,367 | -0.07(-0.44%) |
Jul 22, 2024 | 16.98 | 16.98 | 16.63 | 16.75 | 122,648 | -0.40(-2.31%) |
Jul 19, 2024 | 17.19 | 17.22 | 17.15 | 17.15 | 1,463 | -0.15(-0.87%) |
Jul 18, 2024 | 17.20 | 17.33 | 17.11 | 17.30 | 7,761 | +0.09(+0.52%) |
Jul 17, 2024 | 17.11 | 17.21 | 16.90 | 17.21 | 3,768 | +0.04(+0.23%) |
Jul 16, 2024 | 16.90 | 17.25 | 16.88 | 17.17 | 4,779 | +0.26(+1.54%) |
Jul 15, 2024 | 17.20 | 17.27 | 16.83 | 16.91 | 4,534 | -0.32(-1.86%) |
Jul 12, 2024 | 16.92 | 17.32 | 16.92 | 17.23 | 8,568 | +0.22(+1.29%) |
Jul 11, 2024 | 16.75 | 17.11 | 16.75 | 17.01 | 11,186 | +0.44(+2.66%) |
Jul 10, 2024 | 16.27 | 16.62 | 16.27 | 16.57 | 4,347 | +0.38(+2.35%) |
Jul 09, 2024 | 16.08 | 16.25 | 16.00 | 16.19 | 34,784 | +0.14(+0.87%) |
Jul 08, 2024 | 15.66 | 16.08 | 15.56 | 16.05 | 9,876 | +0.75(+4.90%) |
Jul 05, 2024 | 15.23 | 15.60 | 15.13 | 15.30 | 5,884 | +0.20(+1.32%) |
Jul 03, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 1,681 | +0.52(+3.57%) |
Jul 02, 2024 | 14.58 | 14.58 | 14.25 | 14.58 | 4,614 | -0.54(-3.54%) |