Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 24.59 | 24.70 | 23.67 | 24.55 | 16,657 | -0.24(-0.97%) |
Sep 12, 2024 | 24.75 | 25.67 | 24.61 | 24.79 | 21,334 | -0.06(-0.24%) |
Sep 11, 2024 | 25.14 | 25.14 | 24.45 | 24.85 | 42,155 | +0.59(+2.43%) |
Sep 10, 2024 | 24.40 | 24.40 | 24.20 | 24.26 | 73,751 | -0.53(-2.14%) |
Sep 09, 2024 | 25.49 | 25.49 | 24.16 | 24.79 | 26,917 | +0.33(+1.35%) |
Sep 06, 2024 | 24.45 | 26.08 | 24.45 | 24.46 | 20,456 | -0.20(-0.79%) |
Sep 05, 2024 | 24.86 | 24.86 | 24.60 | 24.66 | 18,440 | +0.30(+1.21%) |
Sep 04, 2024 | 24.52 | 24.52 | 24.32 | 24.36 | 24,255 | +0.21(+0.87%) |
Sep 03, 2024 | 24.20 | 24.25 | 24.15 | 24.15 | 19,319 | -0.45(-1.83%) |
Aug 30, 2024 | 24.75 | 24.75 | 24.41 | 24.60 | 32,032 | +0.40(+1.65%) |
Aug 29, 2024 | 24.25 | 24.50 | 24.16 | 24.20 | 62,500 | +0.31(+1.30%) |
Aug 28, 2024 | 24.78 | 24.78 | 23.81 | 23.89 | 30,027 | -0.08(-0.34%) |
Aug 27, 2024 | 23.23 | 24.89 | 23.23 | 23.97 | 17,002 | -0.27(-1.09%) |
Aug 26, 2024 | 24.20 | 24.27 | 24.20 | 24.23 | 44,053 | -0.41(-1.68%) |
Aug 23, 2024 | 24.50 | 24.69 | 24.32 | 24.65 | 22,161 | +0.37(+1.52%) |
Aug 22, 2024 | 24.48 | 24.65 | 24.18 | 24.28 | 46,439 | +1.01(+4.34%) |
Aug 21, 2024 | 23.00 | 23.39 | 23.00 | 23.27 | 59,649 | +2.07(+9.76%) |
Aug 20, 2024 | 21.91 | 21.91 | 21.09 | 21.20 | 59,641 | -0.11(-0.52%) |
Aug 19, 2024 | 21.74 | 21.74 | 20.95 | 21.31 | 27,680 | +0.33(+1.57%) |
Aug 16, 2024 | 20.87 | 20.98 | 20.45 | 20.98 | 26,049 | +0.42(+2.04%) |
Aug 15, 2024 | 20.89 | 20.89 | 20.46 | 20.56 | 429,731 | +0.24(+1.18%) |
Aug 14, 2024 | 19.46 | 21.04 | 19.46 | 20.32 | 100,018 | -0.12(-0.56%) |
Aug 13, 2024 | 20.30 | 20.62 | 20.19 | 20.44 | 58,945 | +0.37(+1.82%) |
Aug 12, 2024 | 20.35 | 20.35 | 20.02 | 20.07 | 17,984 | +0.10(+0.50%) |
Aug 09, 2024 | 20.00 | 20.10 | 19.92 | 19.97 | 20,351 | +0.36(+1.86%) |
Aug 08, 2024 | 19.78 | 19.78 | 19.51 | 19.61 | 41,299 | +0.21(+1.11%) |
Aug 07, 2024 | 19.91 | 20.24 | 19.39 | 19.39 | 70,348 | -0.07(-0.36%) |
Aug 06, 2024 | 19.59 | 19.87 | 19.23 | 19.46 | 51,110 | +0.50(+2.64%) |
Aug 05, 2024 | 18.90 | 19.48 | 18.85 | 18.96 | 36,472 | -0.78(-3.95%) |
Aug 02, 2024 | 19.62 | 20.18 | 19.57 | 19.74 | 24,832 | -0.34(-1.69%) |
Aug 01, 2024 | 20.36 | 20.36 | 19.92 | 20.08 | 28,403 | -0.42(-2.05%) |
Jul 31, 2024 | 20.14 | 20.50 | 19.98 | 20.50 | 25,621 | +0.34(+1.69%) |
Jul 30, 2024 | 20.09 | 20.29 | 19.91 | 20.16 | 17,205 | +0.04(+0.19%) |
Jul 29, 2024 | 20.10 | 20.33 | 20.04 | 20.12 | 34,523 | +0.17(+0.85%) |
Jul 26, 2024 | 20.24 | 20.33 | 19.84 | 19.95 | 17,771 | +0.08(+0.40%) |
Jul 25, 2024 | 20.00 | 20.00 | 19.76 | 19.87 | 21,889 | -0.05(-0.25%) |
Jul 24, 2024 | 20.04 | 20.15 | 19.92 | 19.92 | 53,457 | -0.22(-1.09%) |
Jul 23, 2024 | 20.02 | 20.22 | 19.98 | 20.14 | 18,720 | +0.40(+2.03%) |
Jul 22, 2024 | 19.77 | 20.19 | 19.36 | 19.74 | 85,111 | -0.25(-1.25%) |
Jul 19, 2024 | 20.02 | 20.06 | 19.90 | 19.99 | 45,358 | +0.08(+0.40%) |
Jul 18, 2024 | 20.04 | 20.10 | 19.83 | 19.91 | 18,500 | +0.09(+0.45%) |
Jul 17, 2024 | 19.84 | 19.86 | 19.76 | 19.82 | 18,594 | +0.26(+1.33%) |
Jul 16, 2024 | 19.61 | 19.61 | 19.47 | 19.56 | 17,889 | +0.03(+0.15%) |
Jul 15, 2024 | 19.60 | 20.14 | 19.47 | 19.53 | 18,395 | -0.03(-0.15%) |
Jul 12, 2024 | 19.57 | 19.70 | 19.53 | 19.56 | 25,404 | +0.14(+0.72%) |
Jul 11, 2024 | 19.51 | 19.53 | 19.42 | 19.42 | 49,830 | +0.22(+1.15%) |
Jul 10, 2024 | 19.11 | 19.49 | 19.11 | 19.20 | 508,383 | +0.18(+0.95%) |
Jul 09, 2024 | 18.55 | 19.17 | 18.55 | 19.02 | 153,793 | +0.32(+1.71%) |
Jul 08, 2024 | 18.96 | 19.19 | 18.70 | 18.70 | 28,784 | -0.39(-2.04%) |
Jul 05, 2024 | 18.96 | 19.09 | 18.95 | 19.09 | 40,906 | +0.18(+0.95%) |
Jul 03, 2024 | 18.95 | 18.98 | 18.88 | 18.91 | 15,429 | -0.02(-0.11%) |
Jul 02, 2024 | 19.05 | 19.05 | 18.85 | 18.93 | 50,383 | -0.12(-0.63%) |