Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.49 | 24.67 | 23.99 | 24.13 | 226,702 | +0.01(+0.04%) |
Sep 26, 2024 | 24.72 | 24.88 | 24.05 | 24.12 | 101,119 | -0.11(-0.45%) |
Sep 25, 2024 | 24.21 | 24.40 | 23.56 | 24.23 | 116,258 | +0.16(+0.66%) |
Sep 24, 2024 | 23.58 | 24.31 | 22.81 | 24.07 | 227,282 | +0.50(+2.12%) |
Sep 23, 2024 | 23.48 | 24.69 | 23.29 | 23.57 | 355,273 | +0.38(+1.64%) |
Sep 20, 2024 | 22.92 | 23.55 | 22.39 | 23.19 | 747,892 | +0.12(+0.52%) |
Sep 19, 2024 | 22.56 | 23.60 | 21.87 | 23.07 | 249,030 | +1.31(+6.02%) |
Sep 18, 2024 | 21.51 | 22.85 | 21.47 | 21.76 | 143,973 | +0.29(+1.35%) |
Sep 17, 2024 | 22.71 | 23.00 | 21.37 | 21.47 | 147,495 | -0.91(-4.07%) |
Sep 16, 2024 | 22.44 | 22.71 | 22.10 | 22.38 | 106,328 | +0.06(+0.27%) |
Sep 13, 2024 | 22.50 | 22.80 | 22.09 | 22.32 | 146,702 | -0.01(-0.04%) |
Sep 12, 2024 | 23.09 | 23.51 | 22.18 | 22.33 | 103,074 | -0.74(-3.21%) |
Sep 11, 2024 | 23.04 | 23.24 | 22.65 | 23.07 | 81,646 | -0.20(-0.86%) |
Sep 10, 2024 | 23.42 | 24.18 | 22.42 | 23.27 | 121,278 | +0.27(+1.17%) |
Sep 09, 2024 | 21.85 | 23.43 | 21.66 | 23.00 | 169,789 | +1.56(+7.28%) |
Sep 06, 2024 | 22.02 | 22.08 | 21.37 | 21.44 | 148,117 | -0.47(-2.15%) |
Sep 05, 2024 | 21.76 | 22.22 | 21.50 | 21.91 | 201,028 | +0.17(+0.78%) |
Sep 04, 2024 | 22.02 | 22.52 | 21.61 | 21.74 | 165,602 | -0.46(-2.07%) |
Sep 03, 2024 | 21.65 | 23.00 | 21.65 | 22.20 | 263,258 | +0.32(+1.46%) |
Aug 30, 2024 | 22.21 | 22.65 | 21.34 | 21.88 | 137,597 | -0.34(-1.53%) |
Aug 29, 2024 | 22.64 | 23.08 | 22.09 | 22.22 | 138,359 | -0.18(-0.80%) |
Aug 28, 2024 | 22.32 | 23.00 | 22.19 | 22.40 | 79,048 | -0.16(-0.71%) |
Aug 27, 2024 | 22.83 | 23.12 | 22.01 | 22.56 | 96,391 | -0.37(-1.61%) |
Aug 26, 2024 | 23.26 | 23.30 | 22.62 | 22.93 | 132,354 | -0.07(-0.30%) |
Aug 23, 2024 | 23.00 | 23.14 | 22.70 | 23.00 | 123,601 | +0.10(+0.44%) |
Aug 22, 2024 | 23.73 | 23.73 | 22.73 | 22.90 | 85,885 | -0.77(-3.25%) |
Aug 21, 2024 | 22.58 | 23.74 | 22.09 | 23.67 | 118,693 | +1.37(+6.14%) |
Aug 20, 2024 | 23.48 | 23.73 | 22.05 | 22.30 | 130,660 | -1.23(-5.23%) |
Aug 19, 2024 | 23.76 | 23.92 | 22.68 | 23.53 | 140,925 | -0.18(-0.76%) |
Aug 16, 2024 | 23.97 | 24.28 | 23.36 | 23.71 | 95,396 | -0.06(-0.25%) |
Aug 15, 2024 | 22.54 | 23.86 | 22.15 | 23.77 | 195,873 | +1.97(+9.04%) |
Aug 14, 2024 | 22.44 | 22.44 | 21.04 | 21.80 | 96,269 | +0.28(+1.30%) |
Aug 13, 2024 | 21.55 | 22.12 | 21.18 | 21.52 | 80,975 | +0.20(+0.94%) |
Aug 12, 2024 | 21.33 | 21.83 | 20.82 | 21.32 | 145,347 | -0.01(-0.05%) |
Aug 09, 2024 | 21.65 | 23.73 | 20.86 | 21.33 | 193,827 | -0.39(-1.80%) |
Aug 08, 2024 | 21.92 | 22.51 | 21.41 | 21.72 | 126,404 | +0.05(+0.23%) |
Aug 07, 2024 | 22.27 | 22.82 | 21.14 | 21.67 | 172,318 | -0.26(-1.19%) |
Aug 06, 2024 | 22.00 | 22.35 | 21.49 | 21.93 | 136,444 | -0.18(-0.81%) |
Aug 05, 2024 | 21.05 | 23.21 | 21.05 | 22.11 | 279,876 | -1.11(-4.78%) |
Aug 02, 2024 | 23.51 | 23.57 | 21.80 | 23.22 | 261,164 | -1.48(-5.99%) |
Aug 01, 2024 | 26.30 | 26.30 | 24.39 | 24.70 | 163,513 | -1.68(-6.37%) |
Jul 31, 2024 | 26.40 | 27.67 | 26.12 | 26.38 | 836,918 | +0.25(+0.96%) |
Jul 30, 2024 | 26.75 | 26.79 | 25.34 | 26.13 | 131,582 | -0.43(-1.62%) |
Jul 29, 2024 | 27.45 | 27.67 | 26.29 | 26.56 | 244,936 | -0.75(-2.75%) |
Jul 26, 2024 | 25.70 | 27.52 | 25.19 | 27.31 | 203,072 | +2.29(+9.15%) |
Jul 25, 2024 | 24.22 | 25.88 | 23.93 | 25.02 | 573,795 | +1.01(+4.21%) |
Jul 24, 2024 | 24.30 | 24.63 | 23.43 | 24.01 | 206,674 | -0.57(-2.32%) |
Jul 23, 2024 | 23.11 | 24.77 | 22.70 | 24.58 | 143,634 | +1.20(+5.13%) |
Jul 22, 2024 | 22.12 | 23.45 | 21.80 | 23.38 | 124,980 | +1.37(+6.22%) |
Jul 19, 2024 | 22.81 | 22.84 | 21.94 | 22.01 | 111,128 | -0.59(-2.61%) |
Jul 18, 2024 | 23.66 | 24.58 | 22.26 | 22.60 | 174,392 | -1.16(-4.88%) |
Jul 17, 2024 | 24.02 | 24.71 | 23.05 | 23.76 | 200,894 | -0.89(-3.61%) |
Jul 16, 2024 | 25.55 | 25.55 | 24.47 | 24.65 | 240,835 | -0.45(-1.79%) |
Jul 15, 2024 | 25.16 | 25.34 | 24.14 | 25.10 | 438,895 | +0.36(+1.46%) |
Jul 12, 2024 | 24.64 | 25.34 | 23.67 | 24.74 | 576,784 | +0.68(+2.83%) |
Jul 11, 2024 | 23.76 | 24.52 | 23.65 | 24.06 | 231,744 | +1.00(+4.34%) |
Jul 10, 2024 | 23.08 | 23.33 | 22.80 | 23.06 | 147,675 | +0.06(+0.26%) |
Jul 09, 2024 | 22.40 | 23.26 | 22.19 | 23.00 | 201,487 | +0.55(+2.45%) |
Jul 08, 2024 | 22.88 | 23.48 | 22.23 | 22.45 | 295,177 | +0.03(+0.13%) |
Jul 05, 2024 | 21.54 | 22.44 | 21.28 | 22.42 | 172,293 | +0.87(+4.04%) |
Jul 03, 2024 | 21.99 | 22.54 | 20.63 | 21.55 | 137,179 | -0.15(-0.69%) |
Jul 02, 2024 | 22.56 | 22.69 | 21.50 | 21.70 | 133,759 | -1.00(-4.41%) |