Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 21.55 | 21.86 | 21.55 | 21.79 | 167,960 | +0.32(+1.49%) |
Sep 06, 2024 | 22.11 | 22.14 | 21.33 | 21.47 | 169,964 | -0.67(-3.03%) |
Sep 05, 2024 | 22.19 | 22.36 | 21.97 | 22.14 | 151,745 | +0.36(+1.65%) |
Sep 04, 2024 | 21.92 | 22.14 | 21.71 | 21.78 | 169,572 | -0.34(-1.54%) |
Sep 03, 2024 | 23.17 | 23.17 | 22.00 | 22.12 | 237,698 | -1.15(-4.94%) |
Aug 30, 2024 | 23.27 | 0 | -0.09(-0.39%) | |||
Aug 29, 2024 | 23.20 | 23.56 | 23.20 | 23.36 | 108,525 | +0.22(+0.95%) |
Aug 28, 2024 | 23.61 | 23.62 | 23.00 | 23.14 | 233,700 | -0.68(-2.85%) |
Aug 27, 2024 | 23.66 | 23.85 | 23.49 | 23.82 | 147,539 | -0.13(-0.54%) |
Aug 26, 2024 | 24.11 | 24.21 | 23.82 | 23.95 | 185,964 | -0.02(-0.08%) |
Aug 23, 2024 | 24.12 | 24.36 | 23.87 | 23.97 | 242,000 | +0.02(+0.08%) |
Aug 22, 2024 | 24.07 | 24.10 | 23.63 | 23.95 | 290,758 | -0.44(-1.80%) |
Aug 21, 2024 | 24.27 | 24.46 | 24.00 | 24.39 | 241,976 | -0.02(-0.08%) |
Aug 20, 2024 | 24.90 | 25.04 | 24.15 | 24.41 | 311,668 | -0.18(-0.73%) |
Aug 19, 2024 | 24.09 | 24.75 | 23.88 | 24.59 | 267,417 | +0.38(+1.57%) |
Aug 16, 2024 | 24.10 | 24.27 | 23.76 | 24.21 | 360,951 | +0.39(+1.64%) |
Aug 15, 2024 | 23.73 | 24.00 | 22.97 | 23.82 | 423,976 | +0.27(+1.15%) |
Aug 14, 2024 | 23.47 | 23.88 | 23.29 | 23.55 | 322,941 | +0.08(+0.34%) |
Aug 13, 2024 | 23.19 | 23.72 | 23.19 | 23.47 | 497,501 | +0.20(+0.86%) |
Aug 12, 2024 | 22.48 | 23.35 | 22.35 | 23.27 | 305,938 | +1.07(+4.82%) |
Aug 09, 2024 | 22.14 | 22.20 | 21.68 | 22.20 | 212,120 | +0.31(+1.42%) |
Aug 08, 2024 | 21.53 | 22.12 | 21.35 | 21.89 | 236,304 | +0.59(+2.77%) |
Aug 07, 2024 | 22.14 | 22.25 | 21.18 | 21.30 | 335,734 | -0.55(-2.52%) |
Aug 06, 2024 | 22.16 | 22.58 | 21.76 | 21.85 | 271,663 | -1.50(-6.42%) |
Aug 02, 2024 | 23.35 | 0 | +0.12(+0.52%) | |||
Aug 01, 2024 | 23.42 | 23.63 | 22.78 | 23.23 | 358,556 | -0.18(-0.77%) |
Jul 31, 2024 | 23.31 | 23.56 | 23.02 | 23.41 | 310,726 | +0.39(+1.69%) |
Jul 30, 2024 | 23.05 | 23.31 | 22.74 | 23.02 | 205,941 | +0.09(+0.39%) |
Jul 29, 2024 | 22.24 | 22.98 | 22.24 | 22.93 | 196,412 | +0.74(+3.33%) |
Jul 26, 2024 | 22.42 | 22.61 | 22.00 | 22.19 | 213,900 | +0.50(+2.31%) |
Jul 25, 2024 | 21.86 | 21.97 | 21.52 | 21.69 | 216,378 | -0.84(-3.73%) |
Jul 24, 2024 | 22.97 | 23.41 | 22.51 | 22.53 | 212,198 | -0.26(-1.14%) |
Jul 23, 2024 | 22.65 | 22.89 | 22.63 | 22.79 | 125,253 | +0.22(+0.97%) |
Jul 22, 2024 | 22.48 | 22.65 | 22.17 | 22.57 | 234,048 | -0.02(-0.09%) |
Jul 19, 2024 | 22.25 | 22.79 | 22.13 | 22.59 | 196,837 | -0.32(-1.40%) |
Jul 18, 2024 | 23.12 | 23.15 | 22.74 | 22.91 | 224,103 | -0.06(-0.26%) |
Jul 17, 2024 | 23.35 | 23.62 | 22.97 | 22.97 | 261,174 | -0.39(-1.67%) |
Jul 16, 2024 | 22.97 | 23.58 | 22.94 | 23.36 | 298,410 | +0.61(+2.68%) |
Jul 15, 2024 | 22.64 | 23.03 | 22.48 | 22.75 | 208,376 | +0.18(+0.80%) |
Jul 12, 2024 | 22.28 | 22.59 | 22.18 | 22.57 | 232,122 | -0.06(-0.27%) |
Jul 11, 2024 | 22.65 | 22.75 | 22.04 | 22.63 | 319,215 | +0.59(+2.68%) |
Jul 10, 2024 | 22.15 | 22.26 | 21.94 | 22.04 | 290,648 | +0.15(+0.69%) |
Jul 09, 2024 | 21.84 | 21.97 | 21.57 | 21.89 | 222,458 | -0.04(-0.18%) |
Jul 08, 2024 | 21.53 | 21.93 | 21.37 | 21.93 | 208,171 | +0.33(+1.53%) |
Jul 05, 2024 | 21.38 | 21.92 | 21.37 | 21.60 | 339,428 | +0.35(+1.65%) |
Jul 04, 2024 | 21.26 | 21.26 | 21.17 | 21.25 | 45,386 | +0.05(+0.24%) |
Jul 03, 2024 | 20.51 | 21.38 | 20.50 | 21.20 | 217,002 | +0.94(+4.64%) |