Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.66 | 24.11 | 22.59 | 23.00 | 216,461 | -0.51(-2.17%) |
Sep 26, 2024 | 23.30 | 24.01 | 23.11 | 23.51 | 125,144 | +0.40(+1.73%) |
Sep 25, 2024 | 23.41 | 23.71 | 22.80 | 23.11 | 145,561 | -0.45(-1.91%) |
Sep 24, 2024 | 22.62 | 24.11 | 22.56 | 23.56 | 220,421 | +0.92(+4.06%) |
Sep 23, 2024 | 25.04 | 25.04 | 22.39 | 22.64 | 453,298 | -2.17(-8.75%) |
Sep 20, 2024 | 24.05 | 25.46 | 23.75 | 24.81 | 4,315,385 | +0.61(+2.52%) |
Sep 19, 2024 | 23.89 | 25.19 | 23.66 | 24.20 | 532,793 | +0.61(+2.59%) |
Sep 18, 2024 | 23.22 | 24.57 | 23.22 | 23.59 | 359,954 | -0.35(-1.46%) |
Sep 17, 2024 | 24.72 | 25.16 | 23.87 | 23.94 | 248,919 | -0.60(-2.44%) |
Sep 16, 2024 | 23.72 | 24.86 | 22.74 | 24.54 | 465,432 | +0.78(+3.28%) |
Sep 13, 2024 | 23.80 | 24.32 | 22.30 | 23.76 | 342,798 | -0.03(-0.13%) |
Sep 12, 2024 | 25.69 | 25.94 | 23.76 | 23.79 | 265,271 | -1.57(-6.19%) |
Sep 11, 2024 | 27.57 | 27.74 | 25.35 | 25.36 | 228,182 | -1.93(-7.07%) |
Sep 10, 2024 | 29.26 | 29.26 | 27.16 | 27.29 | 442,901 | -0.44(-1.59%) |
Sep 09, 2024 | 28.54 | 30.99 | 27.17 | 27.73 | 864,674 | -0.28(-1.00%) |
Sep 06, 2024 | 26.89 | 28.24 | 26.24 | 28.01 | 392,304 | +1.41(+5.30%) |
Sep 05, 2024 | 26.17 | 26.70 | 25.20 | 26.60 | 270,034 | +0.48(+1.84%) |
Sep 04, 2024 | 25.60 | 26.96 | 25.59 | 26.12 | 235,583 | +0.12(+0.46%) |
Sep 03, 2024 | 26.89 | 27.05 | 25.69 | 26.00 | 219,136 | -0.73(-2.73%) |
Aug 30, 2024 | 26.78 | 27.44 | 26.35 | 26.73 | 187,836 | -0.05(-0.19%) |
Aug 29, 2024 | 27.29 | 27.46 | 26.60 | 26.78 | 175,633 | -0.43(-1.58%) |
Aug 28, 2024 | 28.20 | 28.65 | 26.80 | 27.21 | 194,169 | -0.51(-1.84%) |
Aug 27, 2024 | 27.25 | 28.25 | 26.74 | 27.72 | 325,958 | +0.38(+1.39%) |
Aug 26, 2024 | 24.68 | 28.07 | 24.52 | 27.34 | 763,646 | +3.07(+12.65%) |
Aug 23, 2024 | 23.96 | 24.72 | 23.59 | 24.27 | 309,668 | +0.40(+1.68%) |
Aug 22, 2024 | 23.82 | 23.97 | 23.61 | 23.87 | 103,802 | -0.05(-0.21%) |
Aug 21, 2024 | 24.20 | 24.43 | 23.70 | 23.92 | 97,059 | -0.28(-1.16%) |
Aug 20, 2024 | 24.13 | 24.46 | 23.87 | 24.20 | 288,483 | +0.21(+0.88%) |
Aug 19, 2024 | 24.36 | 24.36 | 23.65 | 23.99 | 187,996 | -0.37(-1.52%) |
Aug 16, 2024 | 24.19 | 24.97 | 23.45 | 24.36 | 93,354 | +0.50(+2.10%) |
Aug 15, 2024 | 24.06 | 24.15 | 23.54 | 23.86 | 110,115 | -0.09(-0.38%) |
Aug 14, 2024 | 23.10 | 24.09 | 22.78 | 23.95 | 64,618 | +0.84(+3.63%) |
Aug 13, 2024 | 22.73 | 23.37 | 22.07 | 23.11 | 59,693 | +0.71(+3.17%) |
Aug 12, 2024 | 21.43 | 23.14 | 21.23 | 22.40 | 70,179 | +0.67(+3.08%) |
Aug 09, 2024 | 22.70 | 23.27 | 21.36 | 21.73 | 81,269 | -1.12(-4.90%) |
Aug 08, 2024 | 22.18 | 22.96 | 21.84 | 22.85 | 66,764 | +1.10(+5.06%) |
Aug 07, 2024 | 21.41 | 22.00 | 21.41 | 21.75 | 44,747 | +0.29(+1.35%) |
Aug 06, 2024 | 20.90 | 21.81 | 20.12 | 21.46 | 45,374 | +0.40(+1.90%) |
Aug 05, 2024 | 21.46 | 21.53 | 20.85 | 21.06 | 66,127 | -0.73(-3.35%) |
Aug 02, 2024 | 20.81 | 22.01 | 20.62 | 21.79 | 52,882 | +0.29(+1.35%) |
Aug 01, 2024 | 21.95 | 22.13 | 21.42 | 21.50 | 48,354 | -0.40(-1.83%) |
Jul 31, 2024 | 21.98 | 22.00 | 21.54 | 21.90 | 68,132 | -0.10(-0.45%) |
Jul 30, 2024 | 22.00 | 22.75 | 21.73 | 22.00 | 78,484 | +0.32(+1.48%) |
Jul 29, 2024 | 22.46 | 22.46 | 21.45 | 21.68 | 56,291 | -0.70(-3.13%) |
Jul 26, 2024 | 21.54 | 23.05 | 21.28 | 22.38 | 75,165 | +1.24(+5.87%) |
Jul 25, 2024 | 20.75 | 21.44 | 20.45 | 21.14 | 64,696 | +0.63(+3.07%) |
Jul 24, 2024 | 20.33 | 21.40 | 19.61 | 20.51 | 71,314 | +0.08(+0.39%) |
Jul 23, 2024 | 19.63 | 21.05 | 19.41 | 20.43 | 61,511 | +0.92(+4.72%) |
Jul 22, 2024 | 18.85 | 19.79 | 18.85 | 19.51 | 66,189 | +0.74(+3.94%) |
Jul 19, 2024 | 19.24 | 19.70 | 18.39 | 18.77 | 36,012 | -0.43(-2.24%) |
Jul 18, 2024 | 18.85 | 19.58 | 18.68 | 19.20 | 48,450 | -0.45(-2.29%) |
Jul 17, 2024 | 19.82 | 19.91 | 19.14 | 19.65 | 24,804 | -0.17(-0.86%) |
Jul 16, 2024 | 20.08 | 20.45 | 19.58 | 19.82 | 63,823 | +0.19(+0.97%) |
Jul 15, 2024 | 18.67 | 19.65 | 18.07 | 19.63 | 62,515 | +1.24(+6.74%) |
Jul 12, 2024 | 18.79 | 19.23 | 18.00 | 18.39 | 41,182 | -0.02(-0.11%) |
Jul 11, 2024 | 18.20 | 18.57 | 17.74 | 18.41 | 64,347 | +0.48(+2.68%) |
Jul 10, 2024 | 18.61 | 18.75 | 17.21 | 17.93 | 73,555 | -0.49(-2.66%) |
Jul 09, 2024 | 18.55 | 18.85 | 18.08 | 18.42 | 48,173 | -0.24(-1.29%) |
Jul 08, 2024 | 18.60 | 19.91 | 17.86 | 18.66 | 87,494 | +0.06(+0.32%) |
Jul 05, 2024 | 18.33 | 19.28 | 17.65 | 18.60 | 99,160 | +0.33(+1.81%) |
Jul 03, 2024 | 18.27 | 18.28 | 17.29 | 18.27 | 42,293 | -0.14(-0.76%) |
Jul 02, 2024 | 18.18 | 18.44 | 17.77 | 18.41 | 46,457 | +0.26(+1.43%) |