Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.25 | 22.25 | 22.00 | 22.17 | 21,282 | +0.21(+0.96%) |
Sep 25, 2024 | 22.07 | 22.20 | 21.96 | 21.96 | 38,028 | -0.06(-0.27%) |
Sep 24, 2024 | 21.87 | 22.07 | 21.81 | 22.02 | 44,326 | +0.00(+0.00%) |
Sep 23, 2024 | 21.99 | 22.02 | 21.90 | 22.02 | 31,857 | +0.38(+1.76%) |
Sep 20, 2024 | 21.51 | 21.73 | 21.45 | 21.64 | 68,837 | +0.32(+1.49%) |
Sep 19, 2024 | 21.35 | 21.38 | 21.16 | 21.32 | 80,582 | -0.51(-2.33%) |
Sep 18, 2024 | 21.56 | 22.06 | 21.50 | 21.83 | 102,751 | +0.08(+0.37%) |
Sep 17, 2024 | 21.94 | 21.94 | 21.72 | 21.75 | 45,495 | -0.27(-1.25%) |
Sep 16, 2024 | 21.88 | 22.05 | 21.78 | 22.02 | 24,795 | -0.01(-0.02%) |
Sep 13, 2024 | 21.88 | 22.30 | 21.88 | 22.03 | 30,541 | +0.81(+3.82%) |
Sep 12, 2024 | 21.22 | 21.25 | 20.97 | 21.22 | 30,135 | -0.06(-0.28%) |
Sep 11, 2024 | 20.89 | 21.32 | 20.78 | 21.28 | 63,010 | +1.24(+6.19%) |
Sep 10, 2024 | 20.16 | 20.16 | 19.93 | 20.04 | 36,561 | -0.38(-1.86%) |
Sep 09, 2024 | 20.46 | 20.46 | 20.32 | 20.42 | 19,836 | -0.42(-2.02%) |
Sep 06, 2024 | 20.98 | 21.02 | 20.77 | 20.84 | 47,535 | -0.14(-0.67%) |
Sep 05, 2024 | 21.31 | 21.31 | 20.83 | 20.98 | 33,548 | +0.78(+3.84%) |
Sep 04, 2024 | 19.92 | 20.40 | 19.92 | 20.20 | 48,033 | +0.68(+3.51%) |
Sep 03, 2024 | 19.64 | 19.77 | 19.50 | 19.52 | 46,105 | +0.25(+1.30%) |
Aug 30, 2024 | 19.33 | 19.41 | 19.13 | 19.27 | 67,550 | +0.00(+0.01%) |
Aug 29, 2024 | 19.27 | 19.37 | 19.22 | 19.27 | 27,943 | -0.00(-0.01%) |
Aug 28, 2024 | 19.25 | 19.35 | 19.20 | 19.27 | 14,146 | -0.09(-0.48%) |
Aug 27, 2024 | 19.17 | 19.38 | 19.17 | 19.36 | 50,544 | +0.31(+1.64%) |
Aug 26, 2024 | 19.02 | 19.16 | 18.98 | 19.05 | 29,666 | -0.04(-0.21%) |
Aug 23, 2024 | 18.84 | 19.12 | 18.84 | 19.09 | 20,634 | +0.74(+4.03%) |
Aug 22, 2024 | 18.49 | 18.50 | 18.35 | 18.35 | 35,574 | -0.30(-1.61%) |
Aug 21, 2024 | 18.59 | 18.65 | 18.48 | 18.65 | 18,320 | +0.32(+1.75%) |
Aug 20, 2024 | 18.47 | 18.52 | 18.29 | 18.33 | 43,741 | -0.48(-2.53%) |
Aug 19, 2024 | 18.85 | 18.89 | 18.70 | 18.81 | 21,509 | +0.28(+1.52%) |
Aug 16, 2024 | 18.60 | 18.69 | 18.43 | 18.52 | 41,267 | -0.71(-3.72%) |
Aug 15, 2024 | 19.83 | 19.89 | 19.19 | 19.24 | 50,658 | -1.48(-7.14%) |
Aug 14, 2024 | 20.85 | 20.85 | 20.68 | 20.72 | 14,438 | -0.21(-1.00%) |
Aug 13, 2024 | 20.73 | 20.93 | 20.65 | 20.93 | 102,968 | +0.63(+3.10%) |
Aug 12, 2024 | 20.11 | 20.30 | 20.11 | 20.30 | 30,327 | +0.00(+0.00%) |
Aug 09, 2024 | 20.11 | 20.30 | 20.02 | 20.30 | 51,998 | +0.11(+0.54%) |
Aug 08, 2024 | 19.85 | 20.19 | 19.82 | 20.19 | 188,049 | +0.32(+1.61%) |
Aug 07, 2024 | 20.12 | 20.20 | 19.87 | 19.87 | 42,319 | +0.24(+1.22%) |
Aug 06, 2024 | 19.45 | 19.73 | 19.42 | 19.63 | 72,471 | -0.27(-1.36%) |
Aug 05, 2024 | 20.00 | 20.13 | 19.86 | 19.90 | 47,882 | -0.75(-3.63%) |
Aug 02, 2024 | 20.86 | 20.91 | 20.53 | 20.65 | 54,590 | +0.92(+4.66%) |
Aug 01, 2024 | 19.65 | 19.76 | 19.61 | 19.73 | 37,961 | -0.09(-0.45%) |
Jul 31, 2024 | 19.89 | 19.92 | 19.75 | 19.82 | 23,203 | +0.51(+2.64%) |
Jul 30, 2024 | 19.41 | 19.41 | 19.24 | 19.31 | 37,415 | -0.27(-1.38%) |
Jul 29, 2024 | 19.71 | 19.71 | 19.48 | 19.58 | 88,906 | -0.02(-0.10%) |
Jul 26, 2024 | 19.45 | 19.67 | 19.45 | 19.60 | 50,746 | +0.41(+2.14%) |
Jul 25, 2024 | 19.12 | 19.39 | 19.12 | 19.19 | 34,430 | +0.08(+0.39%) |
Jul 24, 2024 | 19.26 | 19.27 | 19.09 | 19.11 | 24,536 | +0.27(+1.46%) |
Jul 23, 2024 | 18.83 | 18.96 | 18.83 | 18.84 | 31,223 | -0.20(-1.02%) |
Jul 22, 2024 | 19.13 | 19.18 | 18.95 | 19.04 | 28,222 | -0.02(-0.08%) |
Jul 19, 2024 | 19.17 | 19.29 | 18.95 | 19.05 | 32,848 | +0.25(+1.36%) |
Jul 18, 2024 | 18.82 | 18.97 | 18.74 | 18.80 | 46,646 | +0.40(+2.15%) |
Jul 17, 2024 | 18.71 | 18.77 | 18.40 | 18.40 | 26,104 | -0.31(-1.66%) |
Jul 16, 2024 | 18.39 | 18.75 | 18.32 | 18.71 | 54,438 | -0.31(-1.63%) |
Jul 15, 2024 | 19.11 | 19.14 | 18.91 | 19.02 | 27,995 | -1.12(-5.55%) |
Jul 12, 2024 | 20.07 | 20.26 | 20.05 | 20.14 | 28,184 | +0.22(+1.09%) |
Jul 11, 2024 | 19.85 | 20.02 | 19.80 | 19.92 | 60,910 | +0.53(+2.73%) |
Jul 10, 2024 | 19.35 | 19.45 | 19.21 | 19.39 | 35,722 | +0.53(+2.81%) |
Jul 09, 2024 | 18.80 | 18.87 | 18.73 | 18.86 | 31,749 | +0.14(+0.75%) |
Jul 08, 2024 | 19.01 | 19.01 | 18.68 | 18.72 | 59,934 | -0.61(-3.16%) |
Jul 05, 2024 | 19.40 | 19.40 | 19.20 | 19.33 | 37,993 | +0.90(+4.88%) |
Jul 03, 2024 | 17.93 | 18.55 | 17.93 | 18.43 | 18,349 | +0.67(+3.77%) |
Jul 02, 2024 | 17.82 | 17.93 | 17.69 | 17.76 | 122,106 | -0.20(-1.10%) |