Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.00 | 25.79 | 24.69 | 25.75 | 50,444 | +2.07(+8.74%) |
Sep 26, 2024 | 23.63 | 23.80 | 23.51 | 23.68 | 16,294 | +1.88(+8.61%) |
Sep 25, 2024 | 21.97 | 21.97 | 21.80 | 21.80 | 3,997 | -0.32(-1.45%) |
Sep 24, 2024 | 21.50 | 22.13 | 21.50 | 22.12 | 22,175 | +1.91(+9.44%) |
Sep 23, 2024 | 20.17 | 20.25 | 20.17 | 20.21 | 1,952 | -0.03(-0.13%) |
Sep 20, 2024 | 20.52 | 20.52 | 20.17 | 20.24 | 6,700 | -0.07(-0.36%) |
Sep 19, 2024 | 20.30 | 20.36 | 20.30 | 20.31 | 1,933 | +0.20(+0.98%) |
Sep 18, 2024 | 20.18 | 20.18 | 20.11 | 20.11 | 1,975 | -0.08(-0.40%) |
Sep 17, 2024 | 20.27 | 20.27 | 20.20 | 20.20 | 861 | -0.02(-0.08%) |
Sep 16, 2024 | 20.17 | 20.22 | 20.16 | 20.21 | 2,250 | +0.08(+0.40%) |
Sep 13, 2024 | 20.19 | 20.19 | 20.09 | 20.13 | 1,038 | -0.15(-0.76%) |
Sep 12, 2024 | 20.23 | 20.28 | 20.23 | 20.28 | 2,146 | -0.11(-0.52%) |
Sep 11, 2024 | 20.42 | 20.42 | 20.37 | 20.39 | 2,753 | +0.32(+1.57%) |
Sep 10, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 5 | -0.08(-0.39%) |
Sep 09, 2024 | 20.16 | 20.16 | 20.15 | 20.15 | 282 | +0.05(+0.23%) |
Sep 06, 2024 | 20.12 | 20.12 | 20.11 | 20.11 | 272 | -0.44(-2.13%) |
Sep 05, 2024 | 20.57 | 20.57 | 20.54 | 20.55 | 622 | +0.22(+1.09%) |
Sep 04, 2024 | 20.36 | 20.36 | 20.32 | 20.32 | 455 | -0.02(-0.08%) |
Sep 03, 2024 | 20.28 | 20.38 | 20.28 | 20.34 | 5,984 | -0.34(-1.64%) |
Aug 30, 2024 | 20.68 | 20.72 | 20.66 | 20.68 | 3,419 | +0.48(+2.40%) |
Aug 29, 2024 | 20.20 | 20.23 | 20.20 | 20.20 | 1,441 | +0.26(+1.28%) |
Aug 28, 2024 | 19.99 | 19.99 | 19.91 | 19.94 | 1,151 | -0.08(-0.38%) |
Aug 27, 2024 | 20.02 | 20.03 | 20.00 | 20.02 | 1,377 | -0.13(-0.63%) |
Aug 26, 2024 | 20.34 | 20.34 | 20.11 | 20.14 | 819 | -0.14(-0.67%) |
Aug 23, 2024 | 20.10 | 20.28 | 20.10 | 20.28 | 1,509 | +0.19(+0.97%) |
Aug 22, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 898 | -0.28(-1.38%) |
Aug 21, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 239 | -0.09(-0.44%) |
Aug 20, 2024 | 20.41 | 20.46 | 20.40 | 20.46 | 2,117 | -0.30(-1.47%) |
Aug 19, 2024 | 20.66 | 20.77 | 20.66 | 20.76 | 3,305 | +0.04(+0.17%) |
Aug 16, 2024 | 20.64 | 20.72 | 20.64 | 20.72 | 1,941 | +0.06(+0.29%) |
Aug 15, 2024 | 20.73 | 20.73 | 20.63 | 20.66 | 2,615 | +0.06(+0.29%) |
Aug 14, 2024 | 20.69 | 20.69 | 20.60 | 20.60 | 1,396 | -0.36(-1.70%) |
Aug 13, 2024 | 20.84 | 20.96 | 20.84 | 20.96 | 769 | +0.31(+1.50%) |
Aug 12, 2024 | 20.65 | 20.68 | 20.64 | 20.65 | 3,073 | -0.03(-0.16%) |
Aug 09, 2024 | 20.69 | 20.69 | 20.67 | 20.68 | 375 | -0.25(-1.20%) |
Aug 08, 2024 | 20.90 | 20.97 | 20.90 | 20.93 | 2,488 | -0.03(-0.12%) |
Aug 07, 2024 | 20.98 | 21.03 | 20.96 | 20.96 | 3,036 | -0.13(-0.60%) |
Aug 06, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 176 | +0.07(+0.34%) |
Aug 05, 2024 | 21.06 | 21.15 | 21.01 | 21.02 | 4,550 | -0.24(-1.14%) |
Aug 02, 2024 | 21.18 | 21.28 | 21.17 | 21.26 | 5,808 | -0.01(-0.05%) |
Aug 01, 2024 | 21.30 | 21.37 | 21.25 | 21.27 | 1,174 | -0.40(-1.87%) |
Jul 31, 2024 | 21.68 | 21.73 | 21.67 | 21.67 | 2,824 | +0.79(+3.76%) |
Jul 30, 2024 | 20.84 | 20.89 | 20.83 | 20.89 | 559 | +0.05(+0.23%) |
Jul 29, 2024 | 20.88 | 20.88 | 20.81 | 20.84 | 789 | -0.41(-1.93%) |
Jul 26, 2024 | 21.20 | 21.29 | 21.19 | 21.25 | 5,804 | +0.15(+0.73%) |
Jul 25, 2024 | 21.16 | 21.17 | 21.10 | 21.10 | 1,286 | +0.01(+0.03%) |
Jul 24, 2024 | 21.10 | 21.10 | 21.07 | 21.09 | 2,688 | -0.19(-0.90%) |
Jul 23, 2024 | 21.47 | 21.47 | 21.28 | 21.28 | 3,912 | -0.68(-3.12%) |
Jul 22, 2024 | 21.95 | 21.99 | 21.95 | 21.97 | 1,468 | +0.00(+0.00%) |
Jul 19, 2024 | 21.98 | 22.00 | 21.95 | 21.97 | 3,534 | +0.10(+0.48%) |
Jul 18, 2024 | 22.03 | 22.03 | 21.86 | 21.86 | 1,430 | +0.15(+0.70%) |
Jul 17, 2024 | 21.71 | 21.71 | 21.67 | 21.71 | 1,682 | +0.09(+0.41%) |
Jul 16, 2024 | 21.48 | 21.62 | 21.43 | 21.62 | 3,029 | +0.29(+1.36%) |
Jul 15, 2024 | 21.42 | 21.42 | 21.32 | 21.33 | 2,188 | -0.22(-1.03%) |
Jul 12, 2024 | 21.62 | 21.64 | 21.54 | 21.55 | 2,677 | -0.07(-0.34%) |
Jul 11, 2024 | 21.61 | 21.63 | 21.61 | 21.62 | 806 | +0.55(+2.61%) |
Jul 10, 2024 | 21.06 | 21.14 | 21.06 | 21.07 | 2,123 | -0.02(-0.09%) |
Jul 09, 2024 | 21.06 | 21.12 | 21.05 | 21.09 | 3,130 | +0.30(+1.44%) |
Jul 08, 2024 | 20.93 | 20.93 | 20.74 | 20.79 | 3,899 | -0.31(-1.48%) |
Jul 05, 2024 | 21.09 | 21.11 | 21.02 | 21.11 | 1,363 | -0.13(-0.60%) |
Jul 03, 2024 | 21.30 | 21.30 | 21.20 | 21.23 | 1,725 | -0.01(-0.05%) |
Jul 02, 2024 | 21.19 | 21.26 | 21.19 | 21.24 | 248 | -0.19(-0.87%) |