Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.39 | 23.51 | 23.20 | 23.48 | 83,344 | +0.73(+3.21%) |
Sep 25, 2024 | 22.84 | 22.87 | 22.68 | 22.75 | 57,440 | -0.19(-0.83%) |
Sep 24, 2024 | 22.75 | 22.96 | 22.72 | 22.94 | 124,091 | +0.46(+2.05%) |
Sep 23, 2024 | 22.44 | 22.52 | 22.38 | 22.48 | 84,149 | +0.15(+0.67%) |
Sep 20, 2024 | 22.51 | 22.52 | 22.17 | 22.33 | 65,650 | -0.34(-1.50%) |
Sep 19, 2024 | 22.64 | 22.74 | 22.48 | 22.67 | 65,817 | +0.67(+3.05%) |
Sep 18, 2024 | 22.14 | 22.45 | 21.89 | 22.00 | 74,366 | -0.09(-0.41%) |
Sep 17, 2024 | 22.06 | 22.30 | 21.99 | 22.09 | 40,481 | +0.19(+0.85%) |
Sep 16, 2024 | 21.92 | 21.98 | 21.76 | 21.90 | 56,074 | -0.03(-0.13%) |
Sep 13, 2024 | 21.76 | 21.98 | 21.66 | 21.93 | 102,633 | +0.23(+1.07%) |
Sep 12, 2024 | 21.56 | 21.80 | 21.44 | 21.70 | 58,845 | +0.04(+0.18%) |
Sep 11, 2024 | 21.25 | 21.66 | 20.98 | 21.66 | 70,869 | +0.64(+3.04%) |
Sep 10, 2024 | 21.03 | 21.03 | 20.70 | 21.02 | 654,080 | -0.18(-0.85%) |
Sep 09, 2024 | 21.15 | 21.33 | 21.12 | 21.20 | 47,799 | +0.23(+1.10%) |
Sep 06, 2024 | 21.60 | 21.60 | 20.94 | 20.97 | 48,231 | -0.81(-3.72%) |
Sep 05, 2024 | 21.78 | 21.94 | 21.66 | 21.78 | 67,892 | +0.10(+0.46%) |
Sep 04, 2024 | 21.60 | 21.96 | 21.60 | 21.68 | 113,788 | -0.09(-0.41%) |
Sep 03, 2024 | 22.39 | 22.43 | 21.68 | 21.77 | 144,129 | -0.94(-4.14%) |
Aug 30, 2024 | 22.75 | 22.77 | 22.49 | 22.71 | 101,965 | +0.15(+0.66%) |
Aug 29, 2024 | 22.48 | 22.77 | 22.47 | 22.56 | 76,049 | +0.25(+1.12%) |
Aug 28, 2024 | 22.59 | 22.62 | 22.20 | 22.31 | 68,629 | -0.31(-1.37%) |
Aug 27, 2024 | 22.61 | 22.70 | 22.46 | 22.62 | 76,119 | +0.06(+0.27%) |
Aug 26, 2024 | 22.73 | 22.81 | 22.52 | 22.56 | 86,055 | -0.22(-0.97%) |
Aug 23, 2024 | 22.38 | 22.78 | 22.38 | 22.78 | 46,979 | +0.67(+3.03%) |
Aug 22, 2024 | 22.59 | 22.59 | 22.11 | 22.11 | 44,556 | -0.48(-2.12%) |
Aug 21, 2024 | 22.38 | 22.62 | 22.31 | 22.59 | 86,276 | +0.44(+1.99%) |
Aug 20, 2024 | 22.33 | 22.35 | 22.09 | 22.15 | 53,223 | -0.17(-0.76%) |
Aug 19, 2024 | 22.10 | 22.35 | 22.06 | 22.32 | 59,075 | +0.32(+1.48%) |
Aug 16, 2024 | 21.85 | 22.04 | 21.81 | 22.00 | 61,288 | +0.14(+0.62%) |
Aug 15, 2024 | 21.59 | 21.94 | 21.59 | 21.86 | 77,037 | +0.53(+2.48%) |
Aug 14, 2024 | 21.54 | 21.56 | 21.21 | 21.33 | 62,587 | -0.16(-0.74%) |
Aug 13, 2024 | 21.12 | 21.51 | 21.09 | 21.49 | 59,598 | +0.49(+2.33%) |
Aug 12, 2024 | 21.18 | 21.20 | 20.95 | 21.00 | 79,696 | -0.21(-0.99%) |
Aug 09, 2024 | 21.17 | 21.29 | 20.99 | 21.21 | 85,615 | +0.04(+0.19%) |
Aug 08, 2024 | 20.76 | 21.24 | 20.71 | 21.17 | 646,030 | +0.58(+2.82%) |
Aug 07, 2024 | 21.30 | 21.37 | 20.54 | 20.59 | 74,767 | -0.28(-1.34%) |
Aug 06, 2024 | 20.91 | 21.06 | 20.68 | 20.87 | 169,152 | +0.16(+0.77%) |
Aug 05, 2024 | 20.21 | 20.98 | 20.13 | 20.71 | 216,395 | -0.77(-3.58%) |
Aug 02, 2024 | 21.79 | 21.83 | 21.31 | 21.48 | 106,949 | -0.93(-4.15%) |
Aug 01, 2024 | 23.16 | 23.33 | 22.25 | 22.41 | 86,716 | -0.98(-4.19%) |
Jul 31, 2024 | 23.15 | 23.56 | 23.14 | 23.39 | 102,038 | +0.67(+2.95%) |
Jul 30, 2024 | 23.11 | 23.14 | 22.56 | 22.72 | 104,667 | -0.42(-1.82%) |
Jul 29, 2024 | 23.25 | 23.31 | 22.97 | 23.14 | 80,924 | -0.03(-0.13%) |
Jul 26, 2024 | 23.19 | 23.25 | 22.96 | 23.17 | 35,573 | +0.23(+1.00%) |
Jul 25, 2024 | 23.01 | 23.43 | 22.73 | 22.94 | 123,092 | -0.41(-1.76%) |
Jul 24, 2024 | 23.81 | 23.86 | 23.30 | 23.35 | 79,610 | -0.81(-3.35%) |
Jul 23, 2024 | 24.18 | 24.26 | 24.08 | 24.16 | 61,631 | -0.19(-0.78%) |
Jul 22, 2024 | 24.17 | 24.42 | 24.05 | 24.35 | 145,003 | +0.37(+1.54%) |
Jul 19, 2024 | 24.31 | 24.31 | 23.91 | 23.98 | 63,029 | -0.45(-1.84%) |
Jul 18, 2024 | 24.87 | 24.97 | 24.32 | 24.43 | 63,647 | -0.39(-1.57%) |
Jul 17, 2024 | 25.09 | 25.20 | 24.71 | 24.82 | 58,152 | -0.64(-2.51%) |
Jul 16, 2024 | 25.08 | 25.46 | 25.00 | 25.46 | 111,014 | +0.37(+1.47%) |
Jul 15, 2024 | 25.05 | 25.18 | 24.94 | 25.09 | 89,655 | -0.04(-0.16%) |
Jul 12, 2024 | 24.80 | 25.28 | 24.80 | 25.13 | 78,708 | +0.46(+1.86%) |
Jul 11, 2024 | 24.84 | 25.02 | 24.59 | 24.67 | 96,171 | +0.05(+0.20%) |
Jul 10, 2024 | 24.35 | 24.64 | 24.35 | 24.62 | 111,492 | +0.41(+1.69%) |
Jul 09, 2024 | 24.28 | 24.28 | 24.15 | 24.21 | 66,091 | -0.11(-0.45%) |
Jul 08, 2024 | 24.23 | 24.38 | 24.18 | 24.32 | 119,736 | +0.06(+0.25%) |
Jul 05, 2024 | 24.06 | 24.29 | 24.04 | 24.26 | 113,133 | +0.25(+1.04%) |
Jul 03, 2024 | 23.74 | 24.17 | 23.73 | 24.01 | 80,994 | +0.40(+1.69%) |
Jul 02, 2024 | 23.40 | 23.61 | 23.14 | 23.61 | 103,496 | +0.10(+0.43%) |