Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 23.25 | 23.31 | 22.99 | 23.06 | 784,782 | -0.16(-0.69%) |
Sep 24, 2024 | 23.55 | 23.55 | 23.07 | 23.22 | 772,072 | -0.33(-1.40%) |
Sep 23, 2024 | 23.37 | 23.95 | 23.10 | 23.55 | 1,164,890 | +0.64(+2.79%) |
Sep 20, 2024 | 22.76 | 23.33 | 22.64 | 22.91 | 3,798,863 | +0.11(+0.48%) |
Sep 19, 2024 | 23.98 | 24.08 | 22.38 | 22.80 | 1,537,896 | -0.61(-2.61%) |
Sep 18, 2024 | 22.58 | 23.98 | 22.48 | 23.41 | 1,964,132 | +0.98(+4.37%) |
Sep 17, 2024 | 22.39 | 22.63 | 22.17 | 22.43 | 1,061,337 | +0.28(+1.26%) |
Sep 16, 2024 | 22.50 | 22.50 | 21.78 | 22.15 | 930,533 | -0.34(-1.51%) |
Sep 13, 2024 | 22.20 | 22.57 | 22.10 | 22.49 | 774,533 | +0.51(+2.32%) |
Sep 12, 2024 | 21.53 | 22.05 | 21.40 | 21.98 | 524,389 | +0.45(+2.09%) |
Sep 11, 2024 | 21.05 | 21.57 | 20.83 | 21.53 | 583,133 | +0.31(+1.46%) |
Sep 10, 2024 | 21.49 | 21.49 | 20.90 | 21.22 | 593,721 | -0.14(-0.66%) |
Sep 09, 2024 | 21.20 | 21.60 | 21.07 | 21.36 | 803,157 | +0.27(+1.28%) |
Sep 06, 2024 | 21.71 | 21.89 | 20.98 | 21.09 | 886,441 | -0.75(-3.43%) |
Sep 05, 2024 | 22.18 | 22.22 | 21.75 | 21.84 | 536,339 | -0.23(-1.04%) |
Sep 04, 2024 | 21.99 | 22.64 | 21.89 | 22.07 | 839,424 | +0.14(+0.64%) |
Sep 03, 2024 | 22.69 | 22.80 | 21.90 | 21.93 | 921,369 | -1.01(-4.40%) |
Aug 30, 2024 | 22.73 | 23.00 | 22.41 | 22.94 | 738,301 | +0.36(+1.59%) |
Aug 29, 2024 | 22.62 | 23.23 | 22.50 | 22.58 | 1,185,948 | +0.06(+0.27%) |
Aug 28, 2024 | 22.30 | 22.91 | 22.30 | 22.52 | 735,614 | +0.22(+0.99%) |
Aug 27, 2024 | 22.51 | 22.60 | 22.21 | 22.30 | 702,963 | -0.28(-1.24%) |
Aug 26, 2024 | 22.95 | 23.18 | 22.26 | 22.58 | 1,130,056 | -0.19(-0.83%) |
Aug 23, 2024 | 21.76 | 22.99 | 21.76 | 22.77 | 1,563,833 | +1.12(+5.17%) |
Aug 22, 2024 | 21.29 | 21.70 | 21.20 | 21.65 | 810,233 | +0.70(+3.34%) |
Aug 21, 2024 | 20.94 | 21.02 | 20.70 | 20.95 | 463,781 | +0.16(+0.77%) |
Aug 20, 2024 | 21.37 | 21.38 | 20.58 | 20.79 | 722,801 | -0.59(-2.76%) |
Aug 19, 2024 | 21.16 | 21.50 | 21.00 | 21.38 | 870,869 | +0.22(+1.04%) |
Aug 16, 2024 | 20.40 | 21.60 | 20.37 | 21.16 | 1,555,197 | +0.92(+4.55%) |
Aug 15, 2024 | 20.21 | 20.33 | 19.95 | 20.24 | 706,050 | +0.40(+2.02%) |
Aug 14, 2024 | 19.95 | 20.31 | 19.69 | 19.84 | 2,123,277 | +0.00(+0.00%) |
Aug 13, 2024 | 19.84 | 19.90 | 19.56 | 19.84 | 687,727 | +0.22(+1.12%) |
Aug 12, 2024 | 19.97 | 20.05 | 19.36 | 19.62 | 876,203 | -0.11(-0.53%) |
Aug 09, 2024 | 19.90 | 20.20 | 19.64 | 19.73 | 1,020,380 | -0.02(-0.13%) |
Aug 08, 2024 | 19.06 | 20.18 | 17.91 | 19.75 | 1,986,430 | -0.32(-1.59%) |
Aug 07, 2024 | 20.56 | 20.82 | 20.02 | 20.07 | 819,545 | -0.29(-1.42%) |
Aug 06, 2024 | 20.14 | 20.78 | 20.01 | 20.36 | 649,819 | +0.11(+0.54%) |
Aug 05, 2024 | 19.75 | 20.46 | 19.50 | 20.25 | 849,154 | -0.73(-3.48%) |
Aug 02, 2024 | 21.15 | 21.23 | 20.49 | 20.98 | 837,538 | -1.05(-4.77%) |
Aug 01, 2024 | 22.54 | 22.89 | 21.57 | 22.03 | 788,933 | -0.51(-2.26%) |
Jul 31, 2024 | 22.66 | 22.96 | 22.26 | 22.54 | 751,324 | +0.15(+0.67%) |
Jul 30, 2024 | 22.66 | 22.87 | 22.16 | 22.39 | 1,067,134 | -0.18(-0.80%) |
Jul 29, 2024 | 22.70 | 22.84 | 22.43 | 22.57 | 733,624 | -0.09(-0.40%) |
Jul 26, 2024 | 22.70 | 22.84 | 22.45 | 22.66 | 681,282 | +0.41(+1.84%) |
Jul 25, 2024 | 21.90 | 22.84 | 21.86 | 22.25 | 1,103,248 | +0.45(+2.06%) |
Jul 24, 2024 | 22.38 | 22.68 | 21.79 | 21.80 | 1,145,402 | -0.74(-3.28%) |
Jul 23, 2024 | 21.46 | 22.57 | 21.46 | 22.54 | 1,116,968 | +1.14(+5.33%) |
Jul 22, 2024 | 21.12 | 21.52 | 20.81 | 21.40 | 632,313 | +0.43(+2.05%) |
Jul 19, 2024 | 21.40 | 21.40 | 20.83 | 20.97 | 615,354 | -0.33(-1.55%) |
Jul 18, 2024 | 21.56 | 21.97 | 21.21 | 21.30 | 643,706 | -0.42(-1.93%) |
Jul 17, 2024 | 21.89 | 22.29 | 21.52 | 21.72 | 993,471 | -0.35(-1.59%) |
Jul 16, 2024 | 21.67 | 22.11 | 21.62 | 22.07 | 1,021,984 | +0.60(+2.79%) |
Jul 15, 2024 | 21.23 | 21.54 | 21.13 | 21.47 | 815,685 | +0.46(+2.19%) |
Jul 12, 2024 | 21.32 | 21.42 | 20.98 | 21.01 | 670,752 | -0.09(-0.43%) |
Jul 11, 2024 | 21.10 | 21.25 | 20.82 | 21.10 | 782,961 | +0.46(+2.23%) |
Jul 10, 2024 | 20.50 | 20.64 | 20.37 | 20.64 | 695,603 | +0.21(+1.03%) |
Jul 09, 2024 | 20.75 | 20.97 | 20.40 | 20.43 | 827,408 | -0.35(-1.68%) |
Jul 08, 2024 | 20.81 | 21.28 | 20.75 | 20.78 | 642,199 | +0.16(+0.78%) |
Jul 05, 2024 | 20.35 | 20.66 | 20.15 | 20.62 | 567,997 | +0.14(+0.68%) |
Jul 03, 2024 | 20.33 | 20.61 | 20.23 | 20.48 | 448,061 | +0.15(+0.74%) |
Jul 02, 2024 | 19.71 | 20.36 | 19.67 | 20.33 | 955,100 | +0.59(+2.99%) |