Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 23.73 | 23.73 | 23.03 | 23.38 | 77,755 | +0.28(+1.21%) |
Sep 18, 2024 | 23.56 | 24.14 | 23.02 | 23.10 | 103,214 | -0.56(-2.37%) |
Sep 17, 2024 | 23.67 | 24.25 | 23.14 | 23.66 | 122,548 | +0.34(+1.46%) |
Sep 16, 2024 | 22.56 | 23.46 | 22.56 | 23.32 | 113,091 | +0.79(+3.51%) |
Sep 13, 2024 | 22.27 | 22.97 | 21.97 | 22.53 | 99,403 | +0.76(+3.49%) |
Sep 12, 2024 | 21.79 | 22.01 | 21.50 | 21.77 | 69,305 | +0.21(+0.97%) |
Sep 11, 2024 | 21.58 | 21.83 | 21.09 | 21.56 | 69,532 | -0.26(-1.19%) |
Sep 10, 2024 | 21.52 | 21.88 | 21.29 | 21.82 | 84,859 | +0.42(+1.96%) |
Sep 09, 2024 | 22.42 | 22.67 | 20.69 | 21.40 | 165,683 | -1.30(-5.73%) |
Sep 06, 2024 | 22.52 | 23.19 | 22.32 | 22.70 | 119,566 | +0.18(+0.80%) |
Sep 05, 2024 | 23.37 | 23.46 | 22.26 | 22.52 | 93,119 | -0.81(-3.47%) |
Sep 04, 2024 | 23.30 | 23.76 | 22.58 | 23.33 | 109,278 | -0.06(-0.26%) |
Sep 03, 2024 | 23.81 | 24.15 | 23.11 | 23.39 | 92,901 | -0.70(-2.91%) |
Aug 30, 2024 | 24.03 | 24.30 | 23.65 | 24.09 | 108,022 | +0.02(+0.08%) |
Aug 29, 2024 | 23.40 | 24.37 | 23.32 | 24.07 | 95,162 | +0.93(+4.02%) |
Aug 28, 2024 | 23.13 | 23.45 | 22.68 | 23.14 | 69,758 | -0.13(-0.56%) |
Aug 27, 2024 | 23.28 | 23.44 | 22.71 | 23.27 | 71,842 | -0.03(-0.13%) |
Aug 26, 2024 | 22.00 | 23.45 | 21.83 | 23.30 | 213,136 | +1.47(+6.73%) |
Aug 23, 2024 | 21.04 | 22.36 | 20.99 | 21.83 | 173,076 | +0.87(+4.15%) |
Aug 22, 2024 | 21.59 | 21.91 | 20.90 | 20.96 | 119,558 | -0.40(-1.87%) |
Aug 21, 2024 | 21.55 | 23.77 | 21.29 | 21.36 | 237,439 | +1.02(+5.01%) |
Aug 20, 2024 | 20.45 | 20.70 | 20.00 | 20.34 | 81,065 | -0.08(-0.39%) |
Aug 19, 2024 | 20.15 | 20.47 | 19.74 | 20.42 | 170,805 | +0.25(+1.24%) |
Aug 16, 2024 | 19.99 | 20.42 | 19.76 | 20.17 | 180,142 | +0.19(+0.95%) |
Aug 15, 2024 | 20.21 | 20.36 | 19.69 | 19.98 | 103,130 | +0.30(+1.52%) |
Aug 14, 2024 | 20.11 | 20.11 | 19.48 | 19.68 | 75,767 | -0.29(-1.45%) |
Aug 13, 2024 | 19.52 | 20.21 | 19.52 | 19.97 | 99,969 | +0.46(+2.36%) |
Aug 12, 2024 | 20.03 | 20.36 | 19.11 | 19.51 | 211,882 | -0.36(-1.81%) |
Aug 09, 2024 | 21.82 | 23.81 | 19.42 | 19.87 | 315,701 | +0.39(+2.00%) |
Aug 08, 2024 | 19.36 | 19.61 | 19.24 | 19.48 | 143,178 | +0.38(+1.99%) |
Aug 07, 2024 | 19.42 | 19.67 | 18.80 | 19.10 | 120,314 | -0.19(-0.98%) |
Aug 06, 2024 | 19.09 | 19.55 | 18.89 | 19.29 | 145,250 | +0.09(+0.47%) |
Aug 05, 2024 | 18.93 | 19.61 | 18.16 | 19.20 | 196,673 | -0.89(-4.43%) |
Aug 02, 2024 | 20.35 | 20.61 | 20.00 | 20.09 | 125,591 | -0.87(-4.15%) |
Aug 01, 2024 | 21.34 | 21.63 | 20.23 | 20.96 | 209,105 | -0.40(-1.87%) |
Jul 31, 2024 | 21.98 | 22.28 | 21.17 | 21.36 | 109,570 | -0.54(-2.47%) |
Jul 30, 2024 | 21.93 | 22.29 | 21.59 | 21.90 | 119,309 | +0.14(+0.64%) |
Jul 29, 2024 | 22.49 | 22.49 | 21.11 | 21.76 | 182,278 | -0.80(-3.55%) |
Jul 26, 2024 | 23.00 | 23.36 | 22.19 | 22.56 | 156,217 | +0.07(+0.31%) |
Jul 25, 2024 | 21.11 | 22.62 | 21.11 | 22.49 | 170,510 | +1.38(+6.54%) |
Jul 24, 2024 | 21.00 | 21.80 | 20.78 | 21.11 | 233,287 | -0.07(-0.33%) |
Jul 23, 2024 | 21.16 | 21.60 | 20.50 | 21.18 | 140,323 | +0.22(+1.05%) |
Jul 22, 2024 | 20.37 | 21.06 | 19.88 | 20.96 | 273,698 | +0.51(+2.49%) |
Jul 19, 2024 | 19.66 | 20.59 | 19.59 | 20.45 | 132,929 | +0.80(+4.07%) |
Jul 18, 2024 | 19.68 | 20.66 | 19.27 | 19.65 | 153,851 | -0.04(-0.20%) |
Jul 17, 2024 | 19.52 | 19.99 | 19.29 | 19.69 | 198,961 | +0.11(+0.56%) |
Jul 16, 2024 | 18.23 | 19.68 | 18.09 | 19.58 | 233,137 | +1.83(+10.31%) |
Jul 15, 2024 | 16.91 | 17.92 | 16.68 | 17.75 | 174,007 | +0.91(+5.40%) |
Jul 12, 2024 | 17.65 | 17.65 | 16.66 | 16.84 | 122,322 | -0.47(-2.72%) |
Jul 11, 2024 | 16.92 | 17.75 | 16.70 | 17.31 | 143,757 | +0.80(+4.85%) |
Jul 10, 2024 | 17.04 | 17.04 | 16.15 | 16.51 | 132,732 | -0.41(-2.42%) |
Jul 09, 2024 | 16.49 | 16.98 | 16.35 | 16.92 | 161,176 | +0.32(+1.93%) |
Jul 08, 2024 | 16.85 | 17.22 | 16.54 | 16.60 | 166,427 | -0.14(-0.84%) |
Jul 05, 2024 | 16.15 | 16.74 | 15.93 | 16.74 | 208,531 | +0.45(+2.76%) |
Jul 03, 2024 | 16.08 | 16.39 | 15.81 | 16.29 | 59,096 | +0.37(+2.32%) |
Jul 02, 2024 | 16.53 | 16.66 | 15.85 | 15.92 | 80,456 | -0.63(-3.81%) |