Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.00 | 23.81 | 23.00 | 23.68 | 2,409,632 | +0.88(+3.86%) |
Sep 25, 2024 | 22.70 | 22.91 | 22.55 | 22.80 | 1,959,616 | +0.08(+0.35%) |
Sep 24, 2024 | 22.32 | 22.79 | 22.18 | 22.72 | 2,124,424 | +1.06(+4.89%) |
Sep 23, 2024 | 21.66 | 21.90 | 21.56 | 21.66 | 1,391,315 | +0.07(+0.32%) |
Sep 20, 2024 | 21.47 | 21.86 | 21.25 | 21.59 | 1,455,727 | -0.25(-1.14%) |
Sep 19, 2024 | 21.50 | 21.89 | 21.29 | 21.84 | 2,784,194 | +0.80(+3.80%) |
Sep 18, 2024 | 21.08 | 21.32 | 21.01 | 21.04 | 1,155,981 | -0.04(-0.19%) |
Sep 17, 2024 | 21.22 | 21.23 | 21.01 | 21.08 | 1,282,295 | -0.10(-0.47%) |
Sep 16, 2024 | 21.00 | 21.18 | 20.80 | 21.18 | 1,595,844 | +0.38(+1.83%) |
Sep 13, 2024 | 20.77 | 21.04 | 20.71 | 20.80 | 1,925,646 | +0.12(+0.58%) |
Sep 12, 2024 | 20.62 | 20.97 | 20.48 | 20.68 | 1,849,138 | +0.23(+1.12%) |
Sep 11, 2024 | 20.00 | 20.46 | 19.89 | 20.45 | 2,218,566 | +0.52(+2.61%) |
Sep 10, 2024 | 20.59 | 20.59 | 19.75 | 19.93 | 2,634,851 | -0.56(-2.73%) |
Sep 09, 2024 | 20.18 | 20.62 | 20.14 | 20.49 | 1,642,615 | +0.62(+3.12%) |
Sep 06, 2024 | 20.68 | 20.73 | 19.82 | 19.87 | 3,583,380 | -0.81(-3.92%) |
Sep 05, 2024 | 20.78 | 21.05 | 20.60 | 20.68 | 2,306,711 | +0.13(+0.63%) |
Sep 04, 2024 | 20.49 | 20.80 | 20.42 | 20.55 | 3,336,954 | -0.01(-0.05%) |
Sep 03, 2024 | 20.90 | 20.98 | 20.48 | 20.56 | 2,200,362 | -0.81(-3.79%) |
Aug 30, 2024 | 21.27 | 21.48 | 21.16 | 21.37 | 2,050,222 | +0.04(+0.19%) |
Aug 29, 2024 | 20.91 | 21.45 | 20.85 | 21.33 | 1,481,910 | +0.71(+3.44%) |
Aug 28, 2024 | 20.92 | 21.12 | 20.57 | 20.62 | 1,780,342 | -0.48(-2.27%) |
Aug 27, 2024 | 20.88 | 21.31 | 20.88 | 21.10 | 1,845,246 | +0.22(+1.05%) |
Aug 26, 2024 | 20.75 | 21.00 | 20.74 | 20.88 | 2,171,646 | +0.34(+1.65%) |
Aug 23, 2024 | 20.62 | 20.90 | 20.45 | 20.54 | 2,021,571 | +0.01(+0.05%) |
Aug 22, 2024 | 20.69 | 21.02 | 20.50 | 20.53 | 1,791,751 | -0.15(-0.75%) |
Aug 21, 2024 | 21.13 | 21.41 | 20.63 | 20.69 | 1,651,995 | -0.24(-1.16%) |
Aug 20, 2024 | 20.73 | 21.01 | 20.49 | 20.93 | 2,182,884 | +0.26(+1.26%) |
Aug 19, 2024 | 20.67 | 20.86 | 20.63 | 20.67 | 1,527,718 | +0.20(+0.99%) |
Aug 16, 2024 | 20.67 | 20.79 | 20.35 | 20.46 | 1,889,440 | -0.10(-0.49%) |
Aug 15, 2024 | 20.46 | 20.65 | 20.38 | 20.57 | 2,054,764 | +0.06(+0.28%) |
Aug 14, 2024 | 21.08 | 21.20 | 20.43 | 20.51 | 1,826,120 | -0.38(-1.83%) |
Aug 13, 2024 | 20.90 | 20.98 | 20.68 | 20.89 | 1,433,868 | +0.14(+0.65%) |
Aug 12, 2024 | 20.41 | 20.92 | 20.40 | 20.75 | 1,535,813 | +0.46(+2.29%) |
Aug 09, 2024 | 20.32 | 20.50 | 20.22 | 20.29 | 1,539,763 | -0.02(-0.10%) |
Aug 08, 2024 | 20.62 | 20.91 | 19.92 | 20.31 | 2,749,233 | -0.03(-0.14%) |
Aug 07, 2024 | 21.04 | 21.06 | 20.23 | 20.34 | 1,604,977 | -0.06(-0.28%) |
Aug 06, 2024 | 20.15 | 20.59 | 19.91 | 20.40 | 1,703,939 | +0.37(+1.84%) |
Aug 05, 2024 | 19.54 | 20.34 | 19.41 | 20.03 | 1,880,346 | -0.68(-3.27%) |
Aug 02, 2024 | 20.80 | 20.91 | 20.43 | 20.71 | 1,685,471 | -0.33(-1.56%) |
Aug 01, 2024 | 21.90 | 21.90 | 21.02 | 21.03 | 1,589,093 | -0.77(-3.55%) |
Jul 31, 2024 | 22.08 | 22.16 | 21.77 | 21.81 | 863,078 | +0.01(+0.04%) |
Jul 30, 2024 | 22.13 | 22.22 | 21.68 | 21.80 | 1,236,191 | -0.46(-2.09%) |
Jul 29, 2024 | 22.40 | 22.81 | 22.11 | 22.26 | 1,305,208 | +0.12(+0.52%) |
Jul 26, 2024 | 22.10 | 22.16 | 21.81 | 22.15 | 1,069,859 | +0.09(+0.39%) |
Jul 25, 2024 | 22.42 | 22.55 | 22.05 | 22.06 | 1,180,271 | -0.38(-1.68%) |
Jul 24, 2024 | 23.00 | 23.04 | 22.40 | 22.44 | 1,397,762 | -0.64(-2.77%) |
Jul 23, 2024 | 23.51 | 23.51 | 23.06 | 23.08 | 966,309 | -0.56(-2.37%) |
Jul 22, 2024 | 23.13 | 23.71 | 23.09 | 23.64 | 1,613,552 | +0.60(+2.60%) |
Jul 19, 2024 | 23.00 | 23.04 | 22.72 | 23.04 | 1,367,771 | -0.05(-0.21%) |
Jul 18, 2024 | 23.13 | 23.29 | 22.95 | 23.09 | 846,249 | -0.01(-0.04%) |
Jul 17, 2024 | 23.41 | 23.48 | 23.02 | 23.10 | 819,786 | -0.32(-1.36%) |
Jul 16, 2024 | 23.09 | 23.48 | 23.04 | 23.41 | 1,158,380 | +0.23(+0.98%) |
Jul 15, 2024 | 23.23 | 23.39 | 23.09 | 23.19 | 785,335 | -0.16(-0.68%) |
Jul 12, 2024 | 23.44 | 23.68 | 23.15 | 23.35 | 1,200,014 | +0.02(+0.08%) |
Jul 11, 2024 | 23.14 | 23.37 | 22.93 | 23.33 | 2,262,613 | -0.06(-0.25%) |
Jul 10, 2024 | 23.12 | 23.41 | 23.12 | 23.39 | 945,492 | +0.34(+1.47%) |
Jul 09, 2024 | 23.20 | 23.28 | 22.97 | 23.05 | 1,422,501 | -0.13(-0.54%) |
Jul 08, 2024 | 23.26 | 23.31 | 22.98 | 23.17 | 1,130,695 | -0.25(-1.07%) |
Jul 05, 2024 | 23.86 | 23.90 | 23.12 | 23.42 | 1,265,193 | -0.76(-3.16%) |
Jul 03, 2024 | 24.15 | 24.43 | 23.94 | 24.19 | 1,142,881 | +0.15(+0.64%) |
Jul 02, 2024 | 24.13 | 24.14 | 23.91 | 24.03 | 1,298,696 | -0.14(-0.56%) |