Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 23.60 | 24.54 | 23.43 | 24.48 | 368,487 | +1.26(+5.43%) |
Sep 12, 2024 | 22.90 | 23.48 | 22.44 | 23.22 | 315,530 | +0.33(+1.44%) |
Sep 11, 2024 | 22.96 | 23.24 | 22.25 | 22.89 | 397,074 | -0.21(-0.91%) |
Sep 10, 2024 | 23.42 | 23.82 | 22.62 | 23.10 | 545,086 | -0.26(-1.11%) |
Sep 09, 2024 | 26.54 | 26.55 | 23.12 | 23.36 | 799,358 | -3.33(-12.48%) |
Sep 06, 2024 | 28.24 | 31.37 | 26.61 | 26.69 | 1,520,472 | +1.02(+3.97%) |
Sep 05, 2024 | 26.58 | 26.74 | 25.37 | 25.67 | 428,102 | -0.78(-2.95%) |
Sep 04, 2024 | 27.00 | 27.11 | 26.42 | 26.45 | 214,064 | -0.66(-2.43%) |
Sep 03, 2024 | 27.41 | 27.60 | 26.88 | 27.11 | 316,463 | -0.63(-2.27%) |
Aug 30, 2024 | 28.12 | 28.12 | 27.21 | 27.74 | 173,030 | -0.14(-0.50%) |
Aug 29, 2024 | 28.08 | 28.72 | 27.83 | 27.88 | 227,278 | -0.16(-0.57%) |
Aug 28, 2024 | 28.20 | 28.20 | 27.58 | 28.04 | 214,736 | -0.26(-0.92%) |
Aug 27, 2024 | 28.15 | 28.52 | 27.53 | 28.30 | 743,665 | -0.19(-0.67%) |
Aug 26, 2024 | 29.10 | 29.40 | 28.39 | 28.49 | 304,664 | -0.62(-2.13%) |
Aug 23, 2024 | 28.06 | 29.36 | 28.06 | 29.11 | 361,030 | +1.31(+4.71%) |
Aug 22, 2024 | 27.09 | 27.97 | 27.09 | 27.80 | 211,595 | +0.49(+1.79%) |
Aug 21, 2024 | 27.75 | 27.82 | 27.04 | 27.31 | 204,756 | -0.12(-0.44%) |
Aug 20, 2024 | 27.32 | 27.74 | 27.13 | 27.43 | 184,984 | +0.04(+0.15%) |
Aug 19, 2024 | 27.53 | 27.76 | 27.14 | 27.39 | 205,017 | +0.07(+0.26%) |
Aug 16, 2024 | 27.36 | 28.19 | 27.08 | 27.32 | 192,281 | -0.08(-0.29%) |
Aug 15, 2024 | 26.84 | 27.62 | 26.64 | 27.40 | 265,568 | +1.36(+5.22%) |
Aug 14, 2024 | 26.15 | 26.30 | 25.39 | 26.04 | 339,449 | -0.08(-0.31%) |
Aug 13, 2024 | 25.39 | 26.15 | 25.05 | 26.12 | 236,176 | +0.77(+3.04%) |
Aug 12, 2024 | 24.79 | 25.36 | 24.34 | 25.35 | 256,598 | +0.76(+3.09%) |
Aug 09, 2024 | 24.03 | 24.68 | 24.03 | 24.59 | 253,232 | +0.55(+2.29%) |
Aug 08, 2024 | 23.49 | 24.05 | 23.48 | 24.04 | 208,807 | +0.87(+3.75%) |
Aug 07, 2024 | 23.57 | 24.14 | 22.98 | 23.17 | 246,374 | -0.06(-0.26%) |
Aug 06, 2024 | 22.97 | 23.51 | 22.59 | 23.23 | 169,028 | +0.28(+1.22%) |
Aug 05, 2024 | 23.16 | 23.57 | 22.75 | 22.95 | 287,279 | -1.19(-4.93%) |
Aug 02, 2024 | 24.24 | 24.31 | 23.58 | 24.14 | 252,669 | -0.73(-2.94%) |
Aug 01, 2024 | 25.45 | 25.88 | 24.57 | 24.87 | 467,815 | -0.55(-2.16%) |
Jul 31, 2024 | 25.33 | 26.02 | 24.65 | 25.42 | 321,052 | +0.06(+0.24%) |
Jul 30, 2024 | 24.98 | 25.59 | 24.86 | 25.36 | 308,184 | +0.50(+2.01%) |
Jul 29, 2024 | 24.56 | 24.98 | 24.32 | 24.86 | 180,488 | +0.47(+1.93%) |
Jul 26, 2024 | 23.88 | 24.41 | 23.57 | 24.39 | 210,931 | +0.82(+3.48%) |
Jul 25, 2024 | 23.02 | 24.12 | 22.71 | 23.57 | 337,525 | +0.56(+2.43%) |
Jul 24, 2024 | 23.05 | 23.49 | 22.88 | 23.01 | 282,907 | -0.22(-0.95%) |
Jul 23, 2024 | 22.80 | 23.64 | 22.72 | 23.23 | 194,779 | +0.37(+1.62%) |
Jul 22, 2024 | 22.23 | 22.89 | 21.78 | 22.86 | 198,192 | +0.80(+3.63%) |
Jul 19, 2024 | 22.37 | 22.79 | 21.83 | 22.06 | 202,501 | -0.33(-1.47%) |
Jul 18, 2024 | 22.38 | 23.01 | 22.34 | 22.39 | 202,165 | -0.15(-0.67%) |
Jul 17, 2024 | 21.98 | 22.65 | 21.84 | 22.54 | 276,282 | +0.27(+1.21%) |
Jul 16, 2024 | 21.85 | 22.33 | 21.81 | 22.27 | 234,145 | +0.69(+3.20%) |
Jul 15, 2024 | 21.68 | 22.05 | 21.40 | 21.58 | 191,591 | +0.03(+0.14%) |
Jul 12, 2024 | 21.80 | 22.07 | 21.41 | 21.55 | 214,112 | -0.11(-0.51%) |
Jul 11, 2024 | 21.03 | 21.77 | 20.84 | 21.66 | 210,538 | +1.05(+5.09%) |
Jul 10, 2024 | 20.61 | 20.64 | 20.03 | 20.61 | 236,750 | +0.06(+0.29%) |
Jul 09, 2024 | 20.51 | 20.62 | 20.37 | 20.55 | 225,315 | -0.01(-0.05%) |
Jul 08, 2024 | 19.70 | 20.62 | 19.45 | 20.56 | 312,821 | +0.96(+4.90%) |
Jul 05, 2024 | 18.75 | 19.61 | 18.54 | 19.60 | 239,725 | +0.94(+5.04%) |
Jul 03, 2024 | 18.85 | 19.01 | 18.55 | 18.66 | 163,812 | -0.20(-1.06%) |
Jul 02, 2024 | 18.76 | 19.08 | 18.33 | 18.86 | 377,251 | +0.13(+0.69%) |