Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.72 | 20.09 | 19.72 | 20.09 | 83,126 | +0.52(+2.66%) |
Sep 26, 2024 | 19.88 | 19.94 | 19.43 | 19.57 | 179,003 | -0.64(-3.17%) |
Sep 25, 2024 | 20.71 | 20.74 | 20.14 | 20.21 | 83,185 | -0.73(-3.49%) |
Sep 24, 2024 | 21.32 | 21.32 | 20.88 | 20.94 | 72,884 | +0.01(+0.05%) |
Sep 23, 2024 | 20.82 | 21.09 | 20.69 | 20.93 | 74,327 | +0.20(+0.96%) |
Sep 20, 2024 | 20.76 | 20.88 | 20.51 | 20.73 | 186,810 | -0.05(-0.24%) |
Sep 19, 2024 | 20.74 | 21.01 | 20.50 | 20.78 | 209,402 | +0.60(+2.97%) |
Sep 18, 2024 | 20.26 | 20.59 | 20.10 | 20.18 | 151,329 | -0.13(-0.64%) |
Sep 17, 2024 | 19.80 | 20.33 | 19.80 | 20.31 | 401,440 | +0.57(+2.89%) |
Sep 16, 2024 | 19.58 | 19.78 | 19.49 | 19.74 | 156,782 | +0.40(+2.07%) |
Sep 13, 2024 | 19.38 | 19.63 | 19.19 | 19.34 | 174,305 | +0.08(+0.42%) |
Sep 12, 2024 | 19.22 | 19.49 | 19.00 | 19.26 | 122,993 | +0.14(+0.73%) |
Sep 11, 2024 | 19.15 | 19.19 | 18.63 | 19.12 | 137,751 | +0.04(+0.21%) |
Sep 10, 2024 | 19.49 | 19.49 | 18.91 | 19.08 | 235,539 | -0.41(-2.10%) |
Sep 09, 2024 | 19.61 | 19.75 | 19.49 | 19.49 | 54,426 | -0.04(-0.20%) |
Sep 06, 2024 | 19.95 | 20.18 | 19.47 | 19.53 | 165,269 | -0.39(-1.96%) |
Sep 05, 2024 | 20.18 | 20.18 | 19.91 | 19.92 | 92,228 | -0.10(-0.50%) |
Sep 04, 2024 | 20.30 | 20.46 | 19.97 | 20.02 | 150,810 | -0.23(-1.14%) |
Sep 03, 2024 | 20.85 | 20.85 | 20.13 | 20.25 | 148,378 | -0.97(-4.57%) |
Aug 30, 2024 | 21.18 | 21.23 | 20.96 | 21.22 | 84,941 | -0.06(-0.28%) |
Aug 29, 2024 | 21.30 | 21.45 | 21.01 | 21.28 | 73,791 | +0.19(+0.90%) |
Aug 28, 2024 | 21.22 | 21.22 | 20.93 | 21.09 | 53,494 | -0.39(-1.82%) |
Aug 27, 2024 | 21.56 | 21.62 | 21.37 | 21.48 | 59,395 | -0.19(-0.88%) |
Aug 26, 2024 | 21.82 | 21.98 | 21.54 | 21.67 | 159,131 | +0.20(+0.93%) |
Aug 23, 2024 | 21.09 | 21.54 | 21.06 | 21.47 | 119,047 | +0.60(+2.87%) |
Aug 22, 2024 | 21.00 | 21.04 | 20.85 | 20.87 | 105,767 | -0.07(-0.33%) |
Aug 21, 2024 | 21.10 | 21.16 | 20.90 | 20.94 | 105,704 | +0.08(+0.38%) |
Aug 20, 2024 | 21.52 | 21.52 | 20.86 | 20.86 | 131,723 | -0.73(-3.38%) |
Aug 19, 2024 | 21.60 | 21.78 | 21.49 | 21.59 | 354,556 | +0.16(+0.75%) |
Aug 16, 2024 | 21.32 | 21.49 | 21.28 | 21.43 | 47,009 | -0.05(-0.23%) |
Aug 15, 2024 | 21.35 | 21.57 | 21.26 | 21.48 | 150,776 | +0.46(+2.16%) |
Aug 14, 2024 | 21.17 | 21.22 | 20.97 | 21.02 | 72,522 | -0.05(-0.26%) |
Aug 13, 2024 | 21.22 | 21.22 | 20.92 | 21.08 | 78,177 | -0.19(-0.89%) |
Aug 12, 2024 | 21.28 | 21.46 | 21.18 | 21.27 | 67,361 | +0.13(+0.61%) |
Aug 09, 2024 | 21.19 | 21.24 | 21.07 | 21.14 | 96,423 | -0.09(-0.42%) |
Aug 08, 2024 | 20.82 | 21.27 | 20.82 | 21.23 | 113,808 | +0.50(+2.41%) |
Aug 07, 2024 | 21.25 | 21.43 | 20.70 | 20.73 | 248,526 | -0.14(-0.67%) |
Aug 06, 2024 | 20.86 | 21.16 | 20.79 | 20.87 | 274,052 | +0.03(+0.12%) |
Aug 05, 2024 | 20.92 | 21.15 | 20.57 | 20.84 | 302,388 | -0.82(-3.76%) |
Aug 02, 2024 | 22.40 | 22.40 | 21.49 | 21.66 | 173,910 | -1.18(-5.17%) |
Aug 01, 2024 | 23.77 | 23.80 | 22.61 | 22.84 | 180,621 | -0.96(-4.01%) |
Jul 31, 2024 | 23.73 | 23.96 | 23.59 | 23.80 | 105,909 | +0.41(+1.73%) |
Jul 30, 2024 | 23.26 | 23.46 | 23.11 | 23.39 | 83,764 | +0.04(+0.17%) |
Jul 29, 2024 | 23.56 | 23.66 | 23.19 | 23.35 | 127,445 | -0.23(-0.98%) |
Jul 26, 2024 | 23.41 | 23.69 | 23.20 | 23.58 | 280,185 | +0.42(+1.81%) |
Jul 25, 2024 | 22.56 | 23.40 | 22.51 | 23.16 | 197,922 | +0.57(+2.52%) |
Jul 24, 2024 | 23.14 | 23.19 | 22.59 | 22.59 | 133,421 | -0.59(-2.55%) |
Jul 23, 2024 | 23.09 | 23.30 | 22.91 | 23.18 | 131,094 | -0.03(-0.13%) |
Jul 22, 2024 | 23.21 | 23.40 | 23.03 | 23.21 | 166,866 | -0.03(-0.13%) |
Jul 19, 2024 | 23.25 | 23.62 | 22.91 | 23.24 | 178,217 | -0.09(-0.39%) |
Jul 18, 2024 | 23.46 | 23.72 | 23.25 | 23.33 | 156,044 | -0.13(-0.55%) |
Jul 17, 2024 | 23.63 | 23.86 | 23.42 | 23.46 | 174,218 | -0.14(-0.59%) |
Jul 16, 2024 | 23.15 | 23.69 | 23.00 | 23.60 | 348,982 | +0.37(+1.59%) |
Jul 15, 2024 | 22.53 | 23.48 | 22.44 | 23.23 | 234,840 | +0.88(+3.91%) |
Jul 12, 2024 | 22.42 | 22.46 | 22.27 | 22.36 | 128,044 | +0.14(+0.61%) |
Jul 11, 2024 | 21.79 | 22.26 | 21.70 | 22.22 | 153,986 | +0.55(+2.54%) |
Jul 10, 2024 | 21.44 | 21.69 | 21.37 | 21.67 | 86,622 | +0.21(+0.98%) |
Jul 09, 2024 | 21.73 | 21.75 | 21.45 | 21.46 | 102,350 | -0.35(-1.60%) |
Jul 08, 2024 | 21.76 | 21.89 | 21.68 | 21.81 | 75,610 | +0.00(+0.00%) |
Jul 05, 2024 | 22.17 | 22.22 | 21.68 | 21.81 | 94,293 | -0.39(-1.76%) |
Jul 03, 2024 | 22.10 | 22.39 | 22.10 | 22.20 | 51,833 | +0.13(+0.59%) |
Jul 02, 2024 | 22.10 | 22.31 | 21.92 | 22.07 | 64,588 | +0.11(+0.50%) |