Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.54 | 19.54 | 19.05 | 19.52 | 88,908 | +0.02(+0.10%) |
Sep 26, 2024 | 19.72 | 20.22 | 19.45 | 19.50 | 105,365 | -0.02(-0.10%) |
Sep 25, 2024 | 19.36 | 20.10 | 19.36 | 19.52 | 64,443 | +0.18(+0.93%) |
Sep 24, 2024 | 19.31 | 20.34 | 19.16 | 19.34 | 82,906 | +0.29(+1.52%) |
Sep 23, 2024 | 20.00 | 20.04 | 19.05 | 19.05 | 65,437 | -0.89(-4.46%) |
Sep 20, 2024 | 18.87 | 20.01 | 18.75 | 19.94 | 793,238 | +1.12(+5.95%) |
Sep 19, 2024 | 19.35 | 19.79 | 18.55 | 18.82 | 102,738 | -0.30(-1.57%) |
Sep 18, 2024 | 20.24 | 20.36 | 19.06 | 19.12 | 95,113 | -1.00(-4.97%) |
Sep 17, 2024 | 20.07 | 20.35 | 20.00 | 20.12 | 50,581 | -0.15(-0.74%) |
Sep 16, 2024 | 21.38 | 21.38 | 19.94 | 20.27 | 70,340 | -0.99(-4.66%) |
Sep 13, 2024 | 20.94 | 21.50 | 20.86 | 21.26 | 82,506 | +0.17(+0.81%) |
Sep 12, 2024 | 21.47 | 21.69 | 20.93 | 21.09 | 123,624 | +0.04(+0.19%) |
Sep 11, 2024 | 21.20 | 21.36 | 20.92 | 21.05 | 79,945 | -0.20(-0.94%) |
Sep 10, 2024 | 20.97 | 21.49 | 20.84 | 21.25 | 81,612 | +0.26(+1.24%) |
Sep 09, 2024 | 19.35 | 21.27 | 19.14 | 20.99 | 70,870 | +2.03(+10.71%) |
Sep 06, 2024 | 19.36 | 19.67 | 18.92 | 18.96 | 39,350 | -0.54(-2.77%) |
Sep 05, 2024 | 20.05 | 20.70 | 19.35 | 19.50 | 45,398 | -0.49(-2.45%) |
Sep 04, 2024 | 20.07 | 20.60 | 19.76 | 19.99 | 41,606 | -0.22(-1.09%) |
Sep 03, 2024 | 21.46 | 21.46 | 20.00 | 20.21 | 33,143 | -1.31(-6.09%) |
Aug 30, 2024 | 21.71 | 21.81 | 21.24 | 21.52 | 36,427 | -0.08(-0.37%) |
Aug 29, 2024 | 20.38 | 21.61 | 20.38 | 21.60 | 39,493 | +1.26(+6.19%) |
Aug 28, 2024 | 20.59 | 20.65 | 19.90 | 20.34 | 41,603 | -0.51(-2.45%) |
Aug 27, 2024 | 21.50 | 21.81 | 20.66 | 20.85 | 65,952 | -0.73(-3.38%) |
Aug 26, 2024 | 21.19 | 21.99 | 20.96 | 21.58 | 128,005 | +0.53(+2.52%) |
Aug 23, 2024 | 21.38 | 21.38 | 20.82 | 21.05 | 59,422 | +0.03(+0.14%) |
Aug 22, 2024 | 21.14 | 21.21 | 20.61 | 21.02 | 52,124 | -0.16(-0.76%) |
Aug 21, 2024 | 21.12 | 21.20 | 20.90 | 21.18 | 35,570 | +0.42(+2.02%) |
Aug 20, 2024 | 21.03 | 21.38 | 20.54 | 20.76 | 36,172 | -0.35(-1.66%) |
Aug 19, 2024 | 20.50 | 21.49 | 20.25 | 21.11 | 64,877 | +0.93(+4.61%) |
Aug 16, 2024 | 19.89 | 20.49 | 19.86 | 20.18 | 35,136 | +0.30(+1.51%) |
Aug 15, 2024 | 19.41 | 20.00 | 19.29 | 19.88 | 43,436 | +1.04(+5.52%) |
Aug 14, 2024 | 19.90 | 19.90 | 18.51 | 18.84 | 53,841 | -0.89(-4.51%) |
Aug 13, 2024 | 19.18 | 19.99 | 19.18 | 19.73 | 26,790 | +0.72(+3.79%) |
Aug 12, 2024 | 18.46 | 19.42 | 18.33 | 19.01 | 51,451 | +0.92(+5.09%) |
Aug 09, 2024 | 18.36 | 18.68 | 17.70 | 18.09 | 42,587 | -0.25(-1.36%) |
Aug 08, 2024 | 17.83 | 18.57 | 17.83 | 18.34 | 50,905 | +0.64(+3.62%) |
Aug 07, 2024 | 18.73 | 19.08 | 17.60 | 17.70 | 55,220 | -0.84(-4.53%) |
Aug 06, 2024 | 18.58 | 19.15 | 18.18 | 18.54 | 66,543 | +0.06(+0.32%) |
Aug 05, 2024 | 18.84 | 19.62 | 18.28 | 18.48 | 72,660 | -1.43(-7.18%) |
Aug 02, 2024 | 20.84 | 21.20 | 19.59 | 19.91 | 39,974 | -1.35(-6.35%) |
Aug 01, 2024 | 22.87 | 23.00 | 20.34 | 21.26 | 50,857 | -1.59(-6.96%) |
Jul 31, 2024 | 23.00 | 23.10 | 22.65 | 22.85 | 140,998 | +0.04(+0.18%) |
Jul 30, 2024 | 23.00 | 23.77 | 22.72 | 22.81 | 166,722 | -0.19(-0.83%) |
Jul 29, 2024 | 22.95 | 23.11 | 21.76 | 23.00 | 80,532 | -0.05(-0.22%) |
Jul 26, 2024 | 22.72 | 23.12 | 22.61 | 23.05 | 53,745 | +0.57(+2.54%) |
Jul 25, 2024 | 22.53 | 23.00 | 21.56 | 22.48 | 62,888 | +0.13(+0.58%) |
Jul 24, 2024 | 23.23 | 23.42 | 22.35 | 22.35 | 50,685 | -0.82(-3.54%) |
Jul 23, 2024 | 23.21 | 23.50 | 22.80 | 23.17 | 47,488 | +0.05(+0.22%) |
Jul 22, 2024 | 22.89 | 23.66 | 22.75 | 23.12 | 159,400 | +0.32(+1.40%) |
Jul 19, 2024 | 21.74 | 23.01 | 21.74 | 22.80 | 36,122 | +0.87(+3.97%) |
Jul 18, 2024 | 22.62 | 22.62 | 21.50 | 21.93 | 46,256 | -0.69(-3.05%) |
Jul 17, 2024 | 22.75 | 23.12 | 22.25 | 22.62 | 143,863 | -0.01(-0.04%) |
Jul 16, 2024 | 21.51 | 22.76 | 21.37 | 22.63 | 116,491 | +1.12(+5.21%) |
Jul 15, 2024 | 21.75 | 21.85 | 21.14 | 21.51 | 79,727 | -0.24(-1.10%) |
Jul 12, 2024 | 20.87 | 22.23 | 20.87 | 21.75 | 172,628 | +1.00(+4.82%) |
Jul 11, 2024 | 19.98 | 20.80 | 19.63 | 20.75 | 79,627 | +0.81(+4.06%) |
Jul 10, 2024 | 19.76 | 19.94 | 19.23 | 19.94 | 37,001 | +0.27(+1.37%) |
Jul 09, 2024 | 19.17 | 19.90 | 18.95 | 19.67 | 37,308 | +0.45(+2.34%) |
Jul 08, 2024 | 19.30 | 19.30 | 18.35 | 19.22 | 53,218 | +0.03(+0.16%) |
Jul 05, 2024 | 18.78 | 19.19 | 18.41 | 19.19 | 55,475 | +0.63(+3.39%) |
Jul 03, 2024 | 18.18 | 18.56 | 17.82 | 18.56 | 28,812 | +0.48(+2.65%) |
Jul 02, 2024 | 18.93 | 19.05 | 17.95 | 18.08 | 49,310 | -0.73(-3.88%) |