Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.58 | 23.80 | 22.53 | 22.65 | 192,678 | -0.58(-2.50%) |
Sep 26, 2024 | 23.36 | 23.57 | 22.78 | 23.23 | 212,665 | +0.67(+2.97%) |
Sep 25, 2024 | 21.98 | 22.99 | 21.90 | 22.56 | 311,627 | +0.56(+2.55%) |
Sep 24, 2024 | 21.98 | 22.02 | 21.42 | 22.00 | 157,386 | +0.21(+0.96%) |
Sep 23, 2024 | 22.28 | 22.42 | 21.79 | 21.79 | 162,166 | -0.31(-1.40%) |
Sep 20, 2024 | 22.69 | 22.74 | 21.96 | 22.10 | 785,282 | -0.90(-3.91%) |
Sep 19, 2024 | 23.24 | 23.24 | 22.22 | 23.00 | 172,884 | +0.72(+3.23%) |
Sep 18, 2024 | 21.94 | 23.44 | 21.60 | 22.28 | 247,098 | +0.24(+1.09%) |
Sep 17, 2024 | 21.27 | 22.64 | 21.11 | 22.04 | 189,949 | +1.18(+5.66%) |
Sep 16, 2024 | 21.86 | 21.86 | 20.56 | 20.86 | 229,347 | -0.81(-3.74%) |
Sep 13, 2024 | 20.35 | 21.80 | 20.35 | 21.67 | 185,667 | +1.45(+7.17%) |
Sep 12, 2024 | 20.47 | 20.85 | 20.11 | 20.22 | 140,619 | -0.01(-0.05%) |
Sep 11, 2024 | 20.10 | 20.33 | 19.75 | 20.23 | 145,141 | -0.14(-0.69%) |
Sep 10, 2024 | 20.41 | 20.98 | 19.88 | 20.37 | 138,885 | -0.12(-0.59%) |
Sep 09, 2024 | 21.21 | 21.41 | 20.43 | 20.49 | 140,466 | -0.87(-4.07%) |
Sep 06, 2024 | 22.11 | 22.63 | 21.29 | 21.36 | 163,531 | -0.76(-3.44%) |
Sep 05, 2024 | 22.12 | 22.42 | 21.80 | 22.12 | 141,089 | +0.28(+1.28%) |
Sep 04, 2024 | 22.07 | 22.43 | 21.77 | 21.84 | 77,355 | -0.22(-1.00%) |
Sep 03, 2024 | 22.88 | 23.35 | 21.91 | 22.06 | 156,737 | -1.26(-5.40%) |
Aug 30, 2024 | 23.46 | 23.57 | 23.01 | 23.32 | 118,537 | +0.05(+0.21%) |
Aug 29, 2024 | 23.32 | 23.46 | 22.68 | 23.27 | 122,384 | +0.26(+1.13%) |
Aug 28, 2024 | 22.36 | 23.37 | 22.36 | 23.01 | 147,863 | +0.48(+2.13%) |
Aug 27, 2024 | 22.56 | 22.94 | 22.23 | 22.53 | 96,888 | -0.17(-0.75%) |
Aug 26, 2024 | 23.27 | 23.42 | 22.62 | 22.70 | 111,446 | -0.18(-0.79%) |
Aug 23, 2024 | 21.86 | 23.34 | 21.65 | 22.88 | 177,952 | +1.13(+5.20%) |
Aug 22, 2024 | 21.90 | 22.06 | 21.59 | 21.75 | 64,183 | -0.16(-0.73%) |
Aug 21, 2024 | 21.95 | 22.16 | 21.49 | 21.91 | 100,500 | -0.01(-0.05%) |
Aug 20, 2024 | 23.06 | 23.43 | 21.86 | 21.92 | 111,706 | -1.58(-6.72%) |
Aug 19, 2024 | 23.35 | 23.54 | 22.63 | 23.50 | 124,313 | +0.28(+1.21%) |
Aug 16, 2024 | 22.88 | 23.65 | 22.24 | 23.22 | 192,873 | +0.25(+1.09%) |
Aug 15, 2024 | 22.84 | 24.11 | 22.37 | 22.97 | 247,832 | +0.89(+4.03%) |
Aug 14, 2024 | 22.37 | 22.68 | 21.60 | 22.08 | 195,348 | -0.24(-1.08%) |
Aug 13, 2024 | 22.62 | 23.41 | 22.10 | 22.32 | 187,879 | -0.09(-0.40%) |
Aug 12, 2024 | 23.09 | 23.58 | 22.22 | 22.41 | 168,111 | +0.04(+0.18%) |
Aug 09, 2024 | 23.35 | 23.39 | 22.08 | 22.37 | 145,852 | -1.00(-4.28%) |
Aug 08, 2024 | 22.32 | 23.42 | 22.16 | 23.37 | 195,342 | +1.27(+5.75%) |
Aug 07, 2024 | 21.50 | 22.15 | 21.07 | 22.10 | 308,486 | +0.92(+4.34%) |
Aug 06, 2024 | 25.54 | 26.89 | 21.02 | 21.18 | 353,952 | -2.06(-8.86%) |
Aug 05, 2024 | 21.94 | 23.55 | 20.64 | 23.24 | 435,321 | -0.37(-1.57%) |
Aug 02, 2024 | 22.51 | 23.83 | 22.51 | 23.61 | 160,333 | -0.12(-0.51%) |
Aug 01, 2024 | 26.47 | 26.62 | 23.44 | 23.73 | 242,628 | -2.92(-10.96%) |
Jul 31, 2024 | 26.04 | 27.54 | 25.57 | 26.65 | 285,544 | +0.82(+3.17%) |
Jul 30, 2024 | 25.39 | 25.94 | 24.76 | 25.83 | 202,312 | +0.69(+2.74%) |
Jul 29, 2024 | 25.57 | 25.57 | 24.68 | 25.14 | 124,941 | -0.40(-1.57%) |
Jul 26, 2024 | 25.47 | 25.69 | 24.82 | 25.54 | 122,841 | +0.50(+2.00%) |
Jul 25, 2024 | 24.06 | 25.55 | 24.06 | 25.04 | 204,564 | +1.18(+4.95%) |
Jul 24, 2024 | 23.73 | 24.56 | 22.84 | 23.86 | 189,958 | -0.02(-0.08%) |
Jul 23, 2024 | 22.98 | 23.91 | 22.91 | 23.88 | 157,922 | +0.71(+3.06%) |
Jul 22, 2024 | 22.63 | 23.21 | 22.09 | 23.17 | 119,141 | +0.54(+2.39%) |
Jul 19, 2024 | 23.05 | 23.43 | 22.60 | 22.63 | 131,080 | -0.35(-1.52%) |
Jul 18, 2024 | 23.17 | 23.90 | 22.64 | 22.98 | 177,403 | -0.54(-2.30%) |
Jul 17, 2024 | 22.93 | 24.44 | 22.93 | 23.52 | 228,555 | +0.39(+1.69%) |
Jul 16, 2024 | 21.71 | 23.16 | 21.71 | 23.13 | 169,171 | +1.80(+8.44%) |
Jul 15, 2024 | 21.25 | 21.67 | 21.09 | 21.33 | 143,332 | +0.43(+2.06%) |
Jul 12, 2024 | 21.31 | 21.37 | 20.66 | 20.90 | 158,762 | +0.02(+0.10%) |
Jul 11, 2024 | 19.98 | 20.98 | 19.48 | 20.88 | 136,521 | +1.55(+8.02%) |
Jul 10, 2024 | 19.23 | 19.41 | 18.89 | 19.33 | 104,622 | +0.25(+1.31%) |
Jul 09, 2024 | 19.25 | 19.68 | 18.93 | 19.08 | 81,120 | -0.27(-1.40%) |
Jul 08, 2024 | 19.35 | 19.59 | 19.01 | 19.35 | 73,985 | +0.08(+0.42%) |
Jul 05, 2024 | 19.59 | 19.79 | 19.14 | 19.27 | 87,692 | -0.41(-2.08%) |
Jul 03, 2024 | 19.99 | 20.92 | 19.45 | 19.68 | 62,618 | -0.18(-0.91%) |
Jul 02, 2024 | 19.52 | 20.03 | 19.28 | 19.86 | 96,227 | +0.44(+2.27%) |