Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 26.41 | 26.64 | 25.30 | 26.35 | 523,793 | +0.10(+0.38%) |
Sep 13, 2024 | 26.13 | 26.65 | 25.12 | 26.25 | 595,530 | +0.75(+2.94%) |
Sep 12, 2024 | 22.90 | 26.80 | 22.90 | 25.50 | 1,439,310 | +4.48(+21.31%) |
Sep 11, 2024 | 20.99 | 21.12 | 19.79 | 21.02 | 410,315 | +0.11(+0.53%) |
Sep 10, 2024 | 21.00 | 21.15 | 20.26 | 20.91 | 281,629 | -0.02(-0.10%) |
Sep 09, 2024 | 21.95 | 22.14 | 20.60 | 20.93 | 419,211 | -1.19(-5.38%) |
Sep 06, 2024 | 22.30 | 22.68 | 21.69 | 22.12 | 184,641 | -0.24(-1.07%) |
Sep 05, 2024 | 22.62 | 22.85 | 22.30 | 22.36 | 134,072 | -0.16(-0.71%) |
Sep 04, 2024 | 22.64 | 22.95 | 22.11 | 22.52 | 139,261 | -0.05(-0.22%) |
Sep 03, 2024 | 23.05 | 23.12 | 22.20 | 22.57 | 147,389 | -0.67(-2.88%) |
Aug 30, 2024 | 23.39 | 23.51 | 23.02 | 23.24 | 153,430 | +0.17(+0.74%) |
Aug 29, 2024 | 23.67 | 24.20 | 23.01 | 23.07 | 117,501 | -0.51(-2.16%) |
Aug 28, 2024 | 23.74 | 24.10 | 23.27 | 23.58 | 154,808 | -0.16(-0.67%) |
Aug 27, 2024 | 24.49 | 24.85 | 23.66 | 23.74 | 182,034 | -0.89(-3.61%) |
Aug 26, 2024 | 24.47 | 24.73 | 23.81 | 24.63 | 146,986 | +0.60(+2.50%) |
Aug 23, 2024 | 23.52 | 24.76 | 23.45 | 24.03 | 228,286 | +0.69(+2.96%) |
Aug 22, 2024 | 23.92 | 24.12 | 23.32 | 23.34 | 108,051 | -0.60(-2.51%) |
Aug 21, 2024 | 23.63 | 23.99 | 23.27 | 23.94 | 119,965 | +0.45(+1.92%) |
Aug 20, 2024 | 23.91 | 24.19 | 23.25 | 23.49 | 154,440 | -0.59(-2.45%) |
Aug 19, 2024 | 23.27 | 24.17 | 23.27 | 24.08 | 216,070 | +0.81(+3.48%) |
Aug 16, 2024 | 23.20 | 23.67 | 22.76 | 23.27 | 187,315 | -0.05(-0.21%) |
Aug 15, 2024 | 22.96 | 23.68 | 22.85 | 23.32 | 178,156 | +0.85(+3.78%) |
Aug 14, 2024 | 22.77 | 22.77 | 21.91 | 22.47 | 149,947 | -0.28(-1.23%) |
Aug 13, 2024 | 22.70 | 23.24 | 22.56 | 22.75 | 129,824 | +0.13(+0.57%) |
Aug 12, 2024 | 22.48 | 22.67 | 21.43 | 22.62 | 198,142 | +0.14(+0.62%) |
Aug 09, 2024 | 23.72 | 23.75 | 22.21 | 22.48 | 294,217 | -1.27(-5.35%) |
Aug 08, 2024 | 23.89 | 24.09 | 23.52 | 23.75 | 193,471 | +0.13(+0.55%) |
Aug 07, 2024 | 25.20 | 25.20 | 23.51 | 23.62 | 194,048 | -1.04(-4.22%) |
Aug 06, 2024 | 25.22 | 25.22 | 23.91 | 24.66 | 173,500 | +0.03(+0.12%) |
Aug 05, 2024 | 23.00 | 24.91 | 22.51 | 24.63 | 350,707 | +0.13(+0.53%) |
Aug 02, 2024 | 24.50 | 24.98 | 24.17 | 24.50 | 191,603 | -0.98(-3.85%) |
Aug 01, 2024 | 27.40 | 27.81 | 24.89 | 25.48 | 251,546 | -1.88(-6.87%) |
Jul 31, 2024 | 27.78 | 29.50 | 27.27 | 27.36 | 497,785 | +0.77(+2.90%) |
Jul 30, 2024 | 27.76 | 27.93 | 26.59 | 26.59 | 206,469 | -1.08(-3.90%) |
Jul 29, 2024 | 27.97 | 28.36 | 27.47 | 27.67 | 103,281 | -0.05(-0.18%) |
Jul 26, 2024 | 27.27 | 28.30 | 26.63 | 27.72 | 238,708 | +0.15(+0.54%) |
Jul 25, 2024 | 26.77 | 28.61 | 26.65 | 27.57 | 238,773 | +0.81(+3.03%) |
Jul 24, 2024 | 28.12 | 28.39 | 26.63 | 26.76 | 163,503 | -1.54(-5.44%) |
Jul 23, 2024 | 28.42 | 29.07 | 28.07 | 28.30 | 152,179 | -0.16(-0.56%) |
Jul 22, 2024 | 28.24 | 28.49 | 27.15 | 28.46 | 228,261 | +0.33(+1.17%) |
Jul 19, 2024 | 28.14 | 28.32 | 27.57 | 28.13 | 180,429 | +0.05(+0.18%) |
Jul 18, 2024 | 29.52 | 30.14 | 28.08 | 28.08 | 247,726 | -1.43(-4.85%) |
Jul 17, 2024 | 29.37 | 30.28 | 28.64 | 29.51 | 370,966 | -0.63(-2.09%) |
Jul 16, 2024 | 28.22 | 30.39 | 28.19 | 30.14 | 308,559 | +2.25(+8.07%) |
Jul 15, 2024 | 27.26 | 28.27 | 26.79 | 27.89 | 287,880 | +0.91(+3.37%) |
Jul 12, 2024 | 27.07 | 27.83 | 26.63 | 26.98 | 279,453 | +0.16(+0.60%) |
Jul 11, 2024 | 24.18 | 27.00 | 23.85 | 26.82 | 456,596 | +3.38(+14.42%) |
Jul 10, 2024 | 22.81 | 23.53 | 22.35 | 23.44 | 224,148 | +0.83(+3.67%) |
Jul 09, 2024 | 23.00 | 23.00 | 22.26 | 22.61 | 157,149 | -0.39(-1.70%) |
Jul 08, 2024 | 21.62 | 23.12 | 21.62 | 23.00 | 237,144 | +1.54(+7.18%) |
Jul 05, 2024 | 22.16 | 22.29 | 21.35 | 21.46 | 199,709 | -0.81(-3.64%) |
Jul 03, 2024 | 22.18 | 22.49 | 22.03 | 22.27 | 68,709 | +0.28(+1.27%) |
Jul 02, 2024 | 21.90 | 22.02 | 21.66 | 21.99 | 174,138 | +0.05(+0.23%) |