Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.05 | 22.71 | 21.92 | 22.35 | 208,169 | +0.51(+2.34%) |
Sep 26, 2024 | 22.12 | 22.12 | 21.61 | 21.84 | 187,937 | +0.11(+0.51%) |
Sep 25, 2024 | 21.92 | 22.09 | 21.60 | 21.73 | 162,432 | -0.32(-1.45%) |
Sep 24, 2024 | 22.28 | 22.31 | 21.87 | 22.05 | 122,305 | -0.11(-0.50%) |
Sep 23, 2024 | 22.31 | 22.68 | 22.16 | 22.16 | 122,734 | -0.05(-0.23%) |
Sep 20, 2024 | 22.27 | 22.42 | 22.09 | 22.21 | 317,199 | -0.35(-1.55%) |
Sep 19, 2024 | 23.17 | 23.17 | 22.27 | 22.56 | 162,284 | +0.02(+0.09%) |
Sep 18, 2024 | 22.82 | 23.50 | 22.53 | 22.54 | 172,501 | -0.28(-1.23%) |
Sep 17, 2024 | 23.03 | 23.11 | 22.64 | 22.82 | 186,570 | -0.05(-0.22%) |
Sep 16, 2024 | 22.69 | 22.89 | 22.52 | 22.87 | 150,993 | +0.20(+0.88%) |
Sep 13, 2024 | 22.64 | 23.24 | 22.49 | 22.67 | 209,182 | +0.28(+1.25%) |
Sep 12, 2024 | 21.88 | 22.64 | 21.88 | 22.39 | 194,272 | +0.41(+1.87%) |
Sep 11, 2024 | 21.64 | 22.03 | 21.26 | 21.98 | 178,081 | +0.14(+0.64%) |
Sep 10, 2024 | 21.45 | 22.00 | 21.16 | 21.84 | 215,054 | +0.39(+1.82%) |
Sep 09, 2024 | 21.52 | 21.94 | 21.39 | 21.45 | 198,284 | +0.11(+0.52%) |
Sep 06, 2024 | 22.03 | 22.17 | 21.11 | 21.34 | 175,034 | -0.65(-2.96%) |
Sep 05, 2024 | 21.87 | 22.05 | 21.64 | 21.99 | 129,498 | +0.31(+1.43%) |
Sep 04, 2024 | 22.07 | 22.31 | 21.61 | 21.68 | 148,742 | -0.02(-0.09%) |
Sep 03, 2024 | 21.70 | 21.96 | 21.41 | 21.70 | 260,114 | -0.70(-3.12%) |
Aug 30, 2024 | 22.33 | 22.48 | 22.01 | 22.40 | 160,534 | +0.18(+0.81%) |
Aug 29, 2024 | 21.73 | 22.55 | 21.50 | 22.22 | 223,007 | +0.82(+3.83%) |
Aug 28, 2024 | 21.44 | 21.77 | 21.40 | 21.40 | 221,990 | -0.25(-1.15%) |
Aug 27, 2024 | 21.57 | 21.71 | 21.37 | 21.65 | 143,815 | -0.15(-0.69%) |
Aug 26, 2024 | 22.19 | 22.38 | 21.78 | 21.80 | 155,253 | -0.12(-0.55%) |
Aug 23, 2024 | 21.64 | 22.03 | 21.33 | 21.92 | 289,736 | +0.32(+1.48%) |
Aug 22, 2024 | 20.90 | 21.74 | 20.85 | 21.60 | 328,908 | +0.74(+3.55%) |
Aug 21, 2024 | 21.29 | 21.29 | 20.86 | 20.86 | 156,803 | -0.32(-1.51%) |
Aug 20, 2024 | 20.92 | 21.33 | 20.88 | 21.18 | 140,943 | +0.09(+0.43%) |
Aug 19, 2024 | 21.27 | 21.35 | 20.99 | 21.09 | 182,439 | -0.18(-0.85%) |
Aug 16, 2024 | 21.39 | 21.78 | 21.10 | 21.27 | 181,018 | -0.28(-1.30%) |
Aug 15, 2024 | 21.00 | 21.95 | 20.85 | 21.55 | 300,652 | +1.00(+4.87%) |
Aug 14, 2024 | 20.89 | 20.97 | 19.90 | 20.55 | 340,678 | -0.04(-0.19%) |
Aug 13, 2024 | 21.10 | 21.38 | 19.73 | 20.59 | 669,150 | +1.23(+6.35%) |
Aug 12, 2024 | 19.57 | 19.61 | 19.15 | 19.36 | 464,138 | -0.21(-1.07%) |
Aug 09, 2024 | 19.47 | 19.61 | 19.10 | 19.57 | 228,450 | +0.08(+0.41%) |
Aug 08, 2024 | 18.99 | 19.52 | 18.83 | 19.49 | 155,199 | +0.82(+4.39%) |
Aug 07, 2024 | 19.12 | 19.20 | 18.47 | 18.67 | 171,910 | -0.01(-0.05%) |
Aug 06, 2024 | 18.20 | 18.74 | 17.89 | 18.68 | 248,269 | +0.43(+2.36%) |
Aug 05, 2024 | 18.09 | 18.62 | 17.87 | 18.25 | 317,993 | -1.17(-6.02%) |
Aug 02, 2024 | 19.30 | 19.58 | 19.05 | 19.42 | 216,552 | -0.84(-4.15%) |
Aug 01, 2024 | 21.03 | 21.11 | 20.06 | 20.26 | 249,660 | -0.73(-3.48%) |
Jul 31, 2024 | 21.53 | 21.66 | 20.97 | 20.99 | 312,870 | -0.39(-1.82%) |
Jul 30, 2024 | 21.56 | 21.88 | 21.20 | 21.38 | 224,776 | -0.16(-0.74%) |
Jul 29, 2024 | 21.78 | 21.89 | 21.28 | 21.54 | 220,061 | -0.13(-0.60%) |
Jul 26, 2024 | 21.57 | 21.75 | 21.06 | 21.67 | 251,870 | +0.68(+3.24%) |
Jul 25, 2024 | 20.59 | 21.68 | 20.50 | 20.99 | 352,794 | +0.34(+1.65%) |
Jul 24, 2024 | 21.03 | 21.49 | 20.63 | 20.65 | 226,162 | -0.60(-2.82%) |
Jul 23, 2024 | 20.45 | 21.39 | 20.33 | 21.25 | 198,568 | +0.75(+3.66%) |
Jul 22, 2024 | 20.58 | 20.58 | 20.22 | 20.50 | 131,889 | +0.00(+0.00%) |
Jul 19, 2024 | 20.34 | 20.62 | 20.01 | 20.50 | 229,083 | +0.10(+0.49%) |
Jul 18, 2024 | 20.86 | 21.20 | 20.19 | 20.40 | 200,837 | -0.49(-2.35%) |
Jul 17, 2024 | 20.20 | 21.07 | 20.20 | 20.89 | 407,495 | +0.37(+1.80%) |
Jul 16, 2024 | 20.00 | 20.54 | 19.98 | 20.52 | 358,014 | +0.68(+3.43%) |
Jul 15, 2024 | 19.05 | 19.96 | 18.91 | 19.84 | 290,403 | +1.00(+5.31%) |
Jul 12, 2024 | 18.82 | 19.15 | 18.81 | 18.84 | 313,627 | +0.25(+1.34%) |
Jul 11, 2024 | 17.99 | 19.05 | 17.93 | 18.59 | 586,007 | +1.05(+5.99%) |
Jul 10, 2024 | 17.74 | 17.74 | 17.16 | 17.54 | 319,746 | -0.12(-0.68%) |
Jul 09, 2024 | 17.79 | 18.08 | 17.47 | 17.66 | 343,227 | -0.17(-0.95%) |
Jul 08, 2024 | 17.80 | 18.00 | 17.71 | 17.83 | 203,566 | +0.03(+0.17%) |
Jul 05, 2024 | 17.66 | 17.82 | 17.44 | 17.80 | 190,963 | +0.06(+0.34%) |
Jul 03, 2024 | 17.94 | 18.08 | 17.64 | 17.74 | 119,685 | -0.18(-1.00%) |
Jul 02, 2024 | 17.30 | 17.94 | 17.06 | 17.92 | 211,504 | +0.68(+3.94%) |