Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 22.29 | 23.36 | 22.10 | 23.18 | 156,163 | +3.14(+15.67%) |
Sep 23, 2024 | 19.75 | 20.17 | 19.75 | 20.04 | 23,346 | +0.40(+2.06%) |
Sep 20, 2024 | 19.89 | 19.89 | 19.57 | 19.64 | 15,951 | +0.04(+0.18%) |
Sep 19, 2024 | 19.61 | 19.62 | 19.29 | 19.60 | 31,337 | +0.54(+2.83%) |
Sep 18, 2024 | 18.88 | 19.29 | 18.88 | 19.06 | 40,869 | -0.15(-0.78%) |
Sep 17, 2024 | 19.06 | 19.38 | 19.06 | 19.21 | 40,153 | +0.40(+2.13%) |
Sep 16, 2024 | 18.77 | 19.39 | 18.77 | 18.81 | 165,563 | -0.09(-0.48%) |
Sep 13, 2024 | 19.18 | 19.18 | 18.80 | 18.90 | 24,715 | +0.35(+1.89%) |
Sep 12, 2024 | 18.67 | 18.73 | 18.44 | 18.55 | 20,247 | -0.16(-0.88%) |
Sep 11, 2024 | 18.20 | 18.74 | 18.20 | 18.71 | 57,234 | +0.36(+1.93%) |
Sep 10, 2024 | 18.50 | 18.98 | 18.29 | 18.36 | 34,863 | -0.33(-1.77%) |
Sep 09, 2024 | 18.93 | 19.39 | 18.59 | 18.69 | 24,346 | -0.38(-1.99%) |
Sep 06, 2024 | 19.57 | 19.57 | 19.07 | 19.07 | 13,757 | -0.24(-1.24%) |
Sep 05, 2024 | 19.65 | 19.65 | 19.30 | 19.31 | 28,037 | -0.69(-3.45%) |
Sep 04, 2024 | 20.02 | 20.02 | 19.89 | 20.00 | 22,717 | +0.21(+1.06%) |
Sep 03, 2024 | 19.83 | 20.00 | 19.79 | 19.79 | 21,091 | -0.73(-3.56%) |
Aug 30, 2024 | 20.02 | 21.02 | 20.02 | 20.52 | 39,217 | -0.69(-3.25%) |
Aug 29, 2024 | 19.99 | 21.82 | 19.99 | 21.21 | 19,113 | -0.68(-3.11%) |
Aug 28, 2024 | 21.50 | 22.00 | 21.50 | 21.89 | 5,732 | -0.03(-0.14%) |
Aug 27, 2024 | 22.00 | 22.11 | 21.72 | 21.92 | 42,816 | +0.37(+1.72%) |
Aug 26, 2024 | 21.51 | 21.79 | 21.29 | 21.55 | 146,611 | -0.04(-0.19%) |
Aug 23, 2024 | 22.18 | 22.18 | 20.91 | 21.59 | 29,060 | +0.25(+1.17%) |
Aug 22, 2024 | 21.77 | 21.77 | 21.26 | 21.34 | 16,757 | -0.18(-0.84%) |
Aug 21, 2024 | 21.58 | 21.58 | 21.45 | 21.52 | 35,211 | +0.13(+0.61%) |
Aug 20, 2024 | 22.00 | 22.00 | 21.34 | 21.39 | 89,165 | -0.25(-1.16%) |
Aug 19, 2024 | 21.09 | 21.76 | 20.75 | 21.64 | 20,242 | +0.24(+1.12%) |
Aug 16, 2024 | 21.36 | 21.47 | 21.36 | 21.40 | 19,154 | +0.07(+0.33%) |
Aug 15, 2024 | 21.39 | 21.41 | 21.29 | 21.33 | 19,885 | +0.76(+3.70%) |
Aug 14, 2024 | 20.77 | 20.81 | 20.48 | 20.57 | 17,746 | -0.28(-1.34%) |
Aug 13, 2024 | 20.88 | 20.89 | 20.75 | 20.85 | 11,214 | +0.05(+0.24%) |
Aug 12, 2024 | 20.79 | 20.86 | 20.78 | 20.80 | 15,597 | +0.11(+0.51%) |
Aug 09, 2024 | 20.71 | 20.73 | 20.58 | 20.70 | 15,175 | +0.07(+0.32%) |
Aug 08, 2024 | 19.67 | 20.69 | 19.67 | 20.63 | 31,793 | +0.73(+3.67%) |
Aug 07, 2024 | 20.20 | 20.28 | 19.90 | 19.90 | 28,798 | +0.04(+0.20%) |
Aug 06, 2024 | 19.76 | 20.26 | 19.76 | 19.86 | 30,389 | -0.47(-2.31%) |
Aug 05, 2024 | 20.57 | 20.59 | 20.32 | 20.33 | 19,777 | -0.15(-0.71%) |
Aug 02, 2024 | 20.64 | 20.88 | 20.34 | 20.48 | 27,327 | +0.25(+1.21%) |
Aug 01, 2024 | 20.54 | 20.55 | 20.23 | 20.23 | 11,691 | -0.43(-2.08%) |
Jul 31, 2024 | 20.80 | 20.80 | 20.56 | 20.66 | 26,705 | +0.22(+1.08%) |
Jul 30, 2024 | 20.44 | 20.47 | 20.38 | 20.44 | 29,482 | -0.15(-0.73%) |
Jul 29, 2024 | 20.47 | 20.78 | 20.45 | 20.59 | 23,580 | +0.06(+0.27%) |
Jul 26, 2024 | 20.38 | 20.60 | 20.38 | 20.53 | 26,582 | -0.10(-0.46%) |
Jul 25, 2024 | 20.64 | 20.71 | 20.59 | 20.63 | 34,873 | -0.52(-2.46%) |
Jul 24, 2024 | 21.32 | 21.41 | 21.11 | 21.15 | 160,883 | -0.29(-1.35%) |
Jul 23, 2024 | 21.48 | 21.54 | 21.44 | 21.44 | 11,325 | -0.08(-0.37%) |
Jul 22, 2024 | 21.51 | 22.00 | 21.02 | 21.52 | 11,076 | -0.06(-0.26%) |
Jul 19, 2024 | 21.68 | 21.77 | 21.49 | 21.57 | 27,750 | +0.00(+0.02%) |
Jul 18, 2024 | 21.99 | 21.99 | 21.55 | 21.57 | 13,829 | -0.46(-2.09%) |
Jul 17, 2024 | 22.02 | 22.18 | 21.91 | 22.03 | 16,958 | -0.13(-0.59%) |
Jul 16, 2024 | 21.97 | 22.16 | 21.97 | 22.16 | 9,733 | +0.07(+0.32%) |
Jul 15, 2024 | 22.23 | 22.23 | 22.08 | 22.09 | 12,141 | -0.49(-2.17%) |
Jul 12, 2024 | 22.66 | 22.86 | 22.58 | 22.58 | 17,636 | +0.54(+2.45%) |
Jul 11, 2024 | 21.95 | 22.04 | 21.88 | 22.04 | 12,567 | +0.72(+3.40%) |
Jul 10, 2024 | 21.20 | 21.40 | 20.65 | 21.32 | 10,044 | +0.12(+0.54%) |
Jul 09, 2024 | 20.43 | 21.28 | 20.43 | 21.20 | 12,166 | +0.21(+1.00%) |
Jul 08, 2024 | 20.93 | 21.00 | 20.90 | 20.99 | 15,249 | -0.07(-0.33%) |
Jul 05, 2024 | 21.02 | 21.14 | 20.90 | 21.06 | 87,036 | -0.55(-2.55%) |
Jul 03, 2024 | 21.65 | 21.80 | 21.50 | 21.61 | 36,404 | -1.63(-7.01%) |
Jul 02, 2024 | 22.51 | 23.51 | 22.51 | 23.24 | 30,920 | +0.66(+2.92%) |