Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.60 | 25.10 | 23.60 | 24.81 | 24,347 | +0.56(+2.33%) |
Sep 26, 2024 | 24.43 | 24.80 | 23.01 | 24.25 | 7,039 | +0.64(+2.69%) |
Sep 25, 2024 | 24.18 | 24.73 | 23.61 | 23.61 | 25,418 | -0.38(-1.58%) |
Sep 24, 2024 | 22.92 | 24.94 | 22.81 | 23.99 | 18,365 | +0.67(+2.87%) |
Sep 23, 2024 | 23.09 | 24.27 | 22.50 | 23.32 | 22,665 | -0.43(-1.81%) |
Sep 20, 2024 | 24.99 | 25.65 | 23.75 | 23.75 | 39,436 | -1.70(-6.68%) |
Sep 19, 2024 | 24.85 | 25.70 | 24.85 | 25.45 | 20,362 | +0.82(+3.33%) |
Sep 18, 2024 | 24.80 | 25.00 | 23.65 | 24.63 | 5,353 | -0.19(-0.77%) |
Sep 17, 2024 | 25.00 | 25.00 | 24.82 | 24.82 | 5,666 | -0.05(-0.20%) |
Sep 16, 2024 | 25.00 | 25.00 | 23.93 | 24.87 | 9,019 | +0.05(+0.20%) |
Sep 13, 2024 | 25.00 | 25.00 | 24.76 | 24.82 | 3,492 | -0.15(-0.60%) |
Sep 12, 2024 | 25.00 | 25.00 | 24.70 | 24.97 | 3,796 | +0.29(+1.16%) |
Sep 11, 2024 | 24.88 | 25.00 | 24.02 | 24.68 | 12,070 | +0.43(+1.79%) |
Sep 10, 2024 | 23.71 | 24.94 | 23.71 | 24.25 | 3,672 | +0.37(+1.55%) |
Sep 09, 2024 | 23.24 | 23.88 | 23.20 | 23.88 | 4,633 | +1.58(+7.09%) |
Sep 06, 2024 | 22.30 | 22.30 | 21.44 | 22.30 | 2,818 | -0.23(-1.02%) |
Sep 05, 2024 | 22.68 | 22.68 | 22.26 | 22.53 | 3,276 | -0.51(-2.21%) |
Sep 04, 2024 | 22.32 | 23.45 | 22.32 | 23.04 | 1,523 | -0.04(-0.17%) |
Sep 03, 2024 | 23.87 | 23.87 | 22.73 | 23.08 | 1,137 | -0.12(-0.52%) |
Aug 30, 2024 | 22.90 | 23.20 | 22.42 | 23.20 | 1,174 | +0.18(+0.76%) |
Aug 29, 2024 | 22.93 | 23.02 | 22.84 | 23.02 | 1,454 | +0.11(+0.48%) |
Aug 28, 2024 | 22.92 | 22.92 | 22.62 | 22.91 | 1,690 | +0.79(+3.55%) |
Aug 27, 2024 | 22.00 | 22.55 | 22.00 | 22.13 | 4,341 | -0.74(-3.24%) |
Aug 26, 2024 | 23.00 | 23.15 | 22.05 | 22.87 | 3,700 | +0.21(+0.93%) |
Aug 23, 2024 | 21.33 | 22.75 | 21.33 | 22.66 | 4,876 | +0.07(+0.31%) |
Aug 22, 2024 | 22.60 | 22.60 | 22.50 | 22.59 | 1,594 | -0.06(-0.26%) |
Aug 21, 2024 | 22.31 | 22.65 | 22.10 | 22.65 | 6,103 | +0.54(+2.44%) |
Aug 20, 2024 | 22.50 | 22.50 | 22.05 | 22.11 | 2,686 | -0.18(-0.81%) |
Aug 19, 2024 | 21.46 | 22.29 | 21.46 | 22.29 | 771 | +0.29(+1.32%) |
Aug 16, 2024 | 22.34 | 22.50 | 22.00 | 22.00 | 2,134 | -0.50(-2.22%) |
Aug 15, 2024 | 22.30 | 22.50 | 21.75 | 22.50 | 5,722 | +0.40(+1.81%) |
Aug 14, 2024 | 22.50 | 22.50 | 21.00 | 22.10 | 6,305 | +1.26(+6.05%) |
Aug 13, 2024 | 20.77 | 20.84 | 20.77 | 20.84 | 554 | +0.08(+0.39%) |
Aug 12, 2024 | 21.00 | 21.00 | 20.76 | 20.76 | 5,942 | -0.25(-1.19%) |
Aug 09, 2024 | 21.12 | 21.12 | 20.50 | 21.01 | 5,471 | -0.18(-0.85%) |
Aug 08, 2024 | 21.26 | 21.61 | 21.11 | 21.19 | 5,664 | +0.25(+1.19%) |
Aug 06, 2024 | 20.94 | 205 | +0.10(+0.48%) | |||
Aug 05, 2024 | 21.56 | 22.02 | 20.50 | 20.84 | 9,929 | -0.92(-4.23%) |
Aug 02, 2024 | 21.62 | 21.90 | 21.62 | 21.76 | 4,197 | -0.04(-0.18%) |
Aug 01, 2024 | 21.90 | 21.90 | 21.80 | 21.80 | 622 | -0.45(-2.02%) |
Jul 31, 2024 | 22.25 | 22.34 | 22.05 | 22.25 | 1,358 | +0.00(+0.00%) |
Jul 30, 2024 | 22.06 | 22.25 | 22.06 | 22.25 | 641 | -0.11(-0.50%) |
Jul 29, 2024 | 22.30 | 22.50 | 21.93 | 22.36 | 2,867 | +0.05(+0.23%) |
Jul 26, 2024 | 22.33 | 22.33 | 22.31 | 22.31 | 824 | +0.36(+1.65%) |
Jul 25, 2024 | 21.47 | 21.96 | 21.06 | 21.95 | 4,195 | +0.20(+0.91%) |
Jul 24, 2024 | 21.99 | 21.99 | 21.54 | 21.75 | 9,415 | -0.35(-1.58%) |
Jul 23, 2024 | 22.00 | 22.45 | 22.00 | 22.10 | 7,844 | +0.15(+0.66%) |
Jul 22, 2024 | 22.05 | 22.13 | 21.70 | 21.95 | 8,940 | +0.05(+0.25%) |
Jul 19, 2024 | 22.00 | 22.10 | 21.90 | 21.90 | 3,477 | -0.28(-1.26%) |
Jul 18, 2024 | 21.83 | 22.34 | 21.83 | 22.18 | 9,643 | -0.34(-1.51%) |
Jul 17, 2024 | 21.52 | 22.52 | 21.45 | 22.52 | 13,477 | +0.64(+2.93%) |
Jul 16, 2024 | 21.96 | 22.19 | 21.75 | 21.88 | 9,659 | +0.20(+0.92%) |
Jul 15, 2024 | 22.75 | 22.75 | 21.68 | 21.68 | 6,046 | -1.26(-5.49%) |
Jul 12, 2024 | 22.18 | 22.94 | 22.18 | 22.94 | 3,150 | +0.94(+4.27%) |
Jul 11, 2024 | 21.77 | 22.00 | 21.77 | 22.00 | 620 | +0.05(+0.23%) |
Jul 10, 2024 | 22.08 | 22.08 | 21.95 | 21.95 | 527 | -0.13(-0.58%) |
Jul 09, 2024 | 22.35 | 22.35 | 21.94 | 22.08 | 2,091 | -0.14(-0.64%) |
Jul 08, 2024 | 22.15 | 22.38 | 21.78 | 22.22 | 2,934 | +0.26(+1.18%) |
Jul 05, 2024 | 21.58 | 22.43 | 21.58 | 21.96 | 7,300 | +0.38(+1.76%) |
Jul 03, 2024 | 21.97 | 21.97 | 21.58 | 21.58 | 1,501 | +0.08(+0.37%) |
Jul 02, 2024 | 21.25 | 21.61 | 21.25 | 21.50 | 3,701 | -0.00(-0.00%) |