Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 27.42 | 27.53 | 26.74 | 26.95 | 905,077 | -0.54(-1.96%) |
Sep 19, 2024 | 28.80 | 28.80 | 27.29 | 27.49 | 445,191 | -0.35(-1.26%) |
Sep 18, 2024 | 27.87 | 28.40 | 27.45 | 27.84 | 417,580 | +0.64(+2.35%) |
Sep 17, 2024 | 26.77 | 27.33 | 26.51 | 27.20 | 464,237 | +0.58(+2.18%) |
Sep 16, 2024 | 26.76 | 26.93 | 26.60 | 26.62 | 417,572 | +0.01(+0.04%) |
Sep 13, 2024 | 26.00 | 26.62 | 25.84 | 26.61 | 486,773 | +0.90(+3.50%) |
Sep 12, 2024 | 25.69 | 25.95 | 25.60 | 25.71 | 351,343 | +0.23(+0.90%) |
Sep 11, 2024 | 25.05 | 25.52 | 24.84 | 25.48 | 410,592 | +0.18(+0.71%) |
Sep 10, 2024 | 24.64 | 25.36 | 24.64 | 25.30 | 375,501 | +0.66(+2.68%) |
Sep 09, 2024 | 24.46 | 24.76 | 24.16 | 24.64 | 279,722 | +0.15(+0.61%) |
Sep 06, 2024 | 24.85 | 25.08 | 24.41 | 24.49 | 424,490 | -0.36(-1.45%) |
Sep 05, 2024 | 25.13 | 25.51 | 24.73 | 24.85 | 343,238 | -0.10(-0.40%) |
Sep 04, 2024 | 24.43 | 25.16 | 24.43 | 24.95 | 226,796 | +0.44(+1.80%) |
Sep 03, 2024 | 24.71 | 24.98 | 24.47 | 24.51 | 288,039 | -0.55(-2.19%) |
Aug 30, 2024 | 24.94 | 25.13 | 24.41 | 25.06 | 422,795 | +0.26(+1.05%) |
Aug 29, 2024 | 25.11 | 25.22 | 24.80 | 24.80 | 222,643 | -0.22(-0.88%) |
Aug 28, 2024 | 25.33 | 25.63 | 25.00 | 25.02 | 324,528 | -0.33(-1.30%) |
Aug 27, 2024 | 25.36 | 25.48 | 25.07 | 25.35 | 299,085 | -0.26(-1.02%) |
Aug 26, 2024 | 25.67 | 26.05 | 25.60 | 25.61 | 338,336 | +0.12(+0.47%) |
Aug 23, 2024 | 24.35 | 25.53 | 24.18 | 25.49 | 329,865 | +1.37(+5.68%) |
Aug 22, 2024 | 23.84 | 24.17 | 23.74 | 24.12 | 175,950 | +0.24(+1.01%) |
Aug 21, 2024 | 23.83 | 23.92 | 23.59 | 23.88 | 165,121 | +0.15(+0.63%) |
Aug 20, 2024 | 23.77 | 23.91 | 23.60 | 23.73 | 203,627 | -0.15(-0.63%) |
Aug 19, 2024 | 23.69 | 23.89 | 23.56 | 23.88 | 246,394 | +0.30(+1.27%) |
Aug 16, 2024 | 23.70 | 24.08 | 23.53 | 23.58 | 232,198 | -0.14(-0.59%) |
Aug 15, 2024 | 23.50 | 23.98 | 23.28 | 23.72 | 258,403 | +0.48(+2.07%) |
Aug 14, 2024 | 23.41 | 23.43 | 23.06 | 23.24 | 265,633 | -0.09(-0.39%) |
Aug 13, 2024 | 23.11 | 23.52 | 22.91 | 23.33 | 227,850 | +0.48(+2.10%) |
Aug 12, 2024 | 22.78 | 22.86 | 22.40 | 22.85 | 251,277 | -0.09(-0.39%) |
Aug 09, 2024 | 23.04 | 23.07 | 22.76 | 22.94 | 229,663 | -0.08(-0.35%) |
Aug 08, 2024 | 22.62 | 23.16 | 22.47 | 23.02 | 363,209 | +0.51(+2.27%) |
Aug 07, 2024 | 23.13 | 23.20 | 22.31 | 22.51 | 418,882 | -0.41(-1.79%) |
Aug 06, 2024 | 22.40 | 23.19 | 22.37 | 22.92 | 428,645 | +0.38(+1.69%) |
Aug 05, 2024 | 21.79 | 23.01 | 21.66 | 22.54 | 394,524 | -0.79(-3.39%) |
Aug 02, 2024 | 22.60 | 23.34 | 22.45 | 23.33 | 514,856 | +0.31(+1.35%) |
Aug 01, 2024 | 23.24 | 23.50 | 22.61 | 23.02 | 393,447 | -0.12(-0.52%) |
Jul 31, 2024 | 23.30 | 23.76 | 22.97 | 23.14 | 451,883 | -0.03(-0.13%) |
Jul 30, 2024 | 22.67 | 23.18 | 22.06 | 23.17 | 275,600 | +0.54(+2.39%) |
Jul 29, 2024 | 22.83 | 22.95 | 22.44 | 22.63 | 261,685 | -0.15(-0.66%) |
Jul 26, 2024 | 22.72 | 22.95 | 22.24 | 22.78 | 192,912 | +0.52(+2.34%) |
Jul 25, 2024 | 22.06 | 22.82 | 22.02 | 22.26 | 313,529 | +0.26(+1.18%) |
Jul 24, 2024 | 22.50 | 23.10 | 21.99 | 22.00 | 498,975 | -0.55(-2.44%) |
Jul 23, 2024 | 22.00 | 22.67 | 21.77 | 22.55 | 321,560 | +0.47(+2.13%) |
Jul 22, 2024 | 21.88 | 22.29 | 21.72 | 22.08 | 272,379 | +0.03(+0.14%) |
Jul 19, 2024 | 22.12 | 22.32 | 21.90 | 22.05 | 216,232 | -0.05(-0.23%) |
Jul 18, 2024 | 22.46 | 23.06 | 21.93 | 22.10 | 475,858 | -0.61(-2.69%) |
Jul 17, 2024 | 22.15 | 22.87 | 22.12 | 22.71 | 511,162 | +0.50(+2.25%) |
Jul 16, 2024 | 21.82 | 22.24 | 21.60 | 22.21 | 365,684 | +0.67(+3.11%) |
Jul 15, 2024 | 21.19 | 21.78 | 20.97 | 21.54 | 404,436 | +0.62(+2.96%) |
Jul 12, 2024 | 21.00 | 21.31 | 20.91 | 20.92 | 446,319 | +0.13(+0.63%) |
Jul 11, 2024 | 19.48 | 20.87 | 19.48 | 20.79 | 590,291 | +1.89(+10.00%) |
Jul 10, 2024 | 18.75 | 18.95 | 18.71 | 18.90 | 195,694 | +0.21(+1.12%) |
Jul 09, 2024 | 18.77 | 18.77 | 18.45 | 18.69 | 203,670 | -0.16(-0.85%) |
Jul 08, 2024 | 18.86 | 19.16 | 18.67 | 18.85 | 397,154 | +0.10(+0.53%) |
Jul 05, 2024 | 18.76 | 18.82 | 18.58 | 18.75 | 192,640 | -0.04(-0.21%) |
Jul 03, 2024 | 18.65 | 18.93 | 18.51 | 18.79 | 164,457 | +0.30(+1.62%) |
Jul 02, 2024 | 18.71 | 18.82 | 18.46 | 18.49 | 284,018 | -0.13(-0.70%) |