Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.02 | 29.29 | 27.06 | 27.52 | 24,891 | -0.78(-2.76%) |
Sep 25, 2024 | 26.60 | 28.30 | 26.60 | 28.30 | 26,150 | +1.70(+6.39%) |
Sep 24, 2024 | 27.74 | 28.50 | 26.38 | 26.60 | 30,139 | -1.45(-5.17%) |
Sep 23, 2024 | 26.83 | 28.90 | 26.52 | 28.05 | 38,858 | +1.34(+5.02%) |
Sep 20, 2024 | 27.81 | 28.77 | 26.67 | 26.71 | 22,072 | -0.91(-3.29%) |
Sep 19, 2024 | 25.53 | 27.89 | 25.52 | 27.62 | 12,885 | +2.12(+8.31%) |
Sep 18, 2024 | 25.60 | 27.20 | 25.01 | 25.50 | 42,700 | +0.75(+3.03%) |
Sep 17, 2024 | 29.33 | 29.39 | 23.68 | 24.75 | 63,829 | -3.64(-12.82%) |
Sep 16, 2024 | 27.22 | 29.99 | 27.22 | 28.39 | 59,898 | +1.70(+6.37%) |
Sep 13, 2024 | 26.11 | 28.00 | 26.11 | 26.69 | 25,334 | +0.59(+2.26%) |
Sep 12, 2024 | 26.09 | 27.16 | 26.09 | 26.10 | 11,886 | +0.39(+1.52%) |
Sep 11, 2024 | 27.62 | 27.62 | 25.46 | 25.71 | 26,659 | -1.33(-4.92%) |
Sep 10, 2024 | 26.69 | 27.50 | 26.67 | 27.04 | 16,447 | +0.55(+2.10%) |
Sep 09, 2024 | 23.51 | 27.60 | 23.45 | 26.48 | 35,726 | +3.20(+13.77%) |
Sep 06, 2024 | 22.50 | 23.91 | 22.00 | 23.28 | 26,474 | +1.03(+4.61%) |
Sep 05, 2024 | 21.70 | 22.50 | 21.20 | 22.25 | 35,488 | +0.15(+0.70%) |
Sep 04, 2024 | 22.17 | 23.30 | 21.61 | 22.10 | 33,283 | -0.23(-1.03%) |
Sep 03, 2024 | 23.07 | 23.07 | 22.33 | 22.33 | 14,195 | -1.00(-4.29%) |
Aug 30, 2024 | 23.12 | 24.49 | 22.82 | 23.33 | 12,276 | +0.21(+0.91%) |
Aug 29, 2024 | 22.04 | 24.74 | 22.04 | 23.12 | 17,943 | +1.14(+5.21%) |
Aug 28, 2024 | 21.70 | 22.28 | 21.65 | 21.98 | 6,437 | +0.35(+1.60%) |
Aug 27, 2024 | 21.00 | 22.79 | 21.00 | 21.63 | 11,875 | +0.43(+2.03%) |
Aug 26, 2024 | 20.83 | 21.74 | 20.33 | 21.20 | 6,091 | +0.25(+1.19%) |
Aug 23, 2024 | 20.82 | 21.04 | 20.70 | 20.95 | 9,309 | +0.25(+1.21%) |
Aug 22, 2024 | 20.99 | 20.99 | 20.08 | 20.70 | 6,851 | +0.18(+0.88%) |
Aug 21, 2024 | 19.80 | 21.20 | 19.80 | 20.52 | 29,816 | +0.57(+2.86%) |
Aug 20, 2024 | 19.68 | 20.05 | 19.45 | 19.95 | 2,707 | -0.03(-0.15%) |
Aug 19, 2024 | 19.75 | 19.98 | 19.75 | 19.98 | 4,842 | +0.23(+1.16%) |
Aug 16, 2024 | 19.64 | 19.75 | 19.64 | 19.75 | 3,253 | +0.33(+1.70%) |
Aug 15, 2024 | 19.00 | 20.00 | 19.00 | 19.42 | 6,230 | +0.75(+4.02%) |
Aug 14, 2024 | 18.30 | 18.67 | 18.30 | 18.67 | 1,049 | +0.02(+0.11%) |
Aug 13, 2024 | 18.75 | 19.00 | 18.65 | 18.65 | 2,105 | -0.17(-0.90%) |
Aug 12, 2024 | 19.50 | 19.50 | 18.82 | 18.82 | 6,435 | -0.50(-2.59%) |
Aug 09, 2024 | 19.58 | 19.94 | 19.32 | 19.32 | 3,756 | -0.32(-1.63%) |
Aug 08, 2024 | 20.05 | 20.05 | 19.06 | 19.64 | 4,640 | +0.42(+2.19%) |
Aug 07, 2024 | 19.01 | 19.46 | 19.01 | 19.22 | 5,758 | +0.05(+0.26%) |
Aug 06, 2024 | 18.48 | 20.10 | 18.48 | 19.17 | 8,541 | +1.23(+6.86%) |
Aug 05, 2024 | 18.62 | 18.62 | 17.81 | 17.94 | 15,362 | -1.66(-8.49%) |
Aug 02, 2024 | 20.20 | 20.20 | 19.61 | 19.61 | 3,456 | -0.70(-3.47%) |
Aug 01, 2024 | 20.22 | 20.45 | 20.21 | 20.31 | 4,251 | +0.09(+0.45%) |
Jul 31, 2024 | 20.38 | 20.70 | 20.22 | 20.22 | 12,058 | -0.10(-0.49%) |
Jul 30, 2024 | 19.90 | 20.63 | 19.90 | 20.32 | 21,467 | +0.53(+2.68%) |
Jul 29, 2024 | 19.20 | 20.07 | 18.89 | 19.79 | 9,265 | +1.00(+5.32%) |
Jul 26, 2024 | 18.98 | 19.43 | 18.72 | 18.79 | 1,813 | -0.29(-1.52%) |
Jul 25, 2024 | 19.35 | 19.35 | 18.61 | 19.08 | 710 | -0.14(-0.73%) |
Jul 24, 2024 | 19.22 | 19.22 | 19.20 | 19.22 | 788 | -0.18(-0.93%) |
Jul 23, 2024 | 18.81 | 19.40 | 18.81 | 19.40 | 1,449 | +0.35(+1.84%) |
Jul 22, 2024 | 19.33 | 19.80 | 19.05 | 19.05 | 5,236 | -0.55(-2.81%) |
Jul 19, 2024 | 19.30 | 20.22 | 18.69 | 19.60 | 6,154 | +0.35(+1.82%) |
Jul 18, 2024 | 19.90 | 20.30 | 19.19 | 19.25 | 12,297 | -0.65(-3.27%) |
Jul 17, 2024 | 19.73 | 19.96 | 18.98 | 19.90 | 9,006 | +0.50(+2.58%) |
Jul 16, 2024 | 18.60 | 19.63 | 18.14 | 19.40 | 14,152 | +0.89(+4.81%) |
Jul 15, 2024 | 17.70 | 18.81 | 17.60 | 18.51 | 11,388 | +0.74(+4.16%) |
Jul 12, 2024 | 17.50 | 18.23 | 17.40 | 17.77 | 11,016 | +0.22(+1.25%) |
Jul 11, 2024 | 17.75 | 18.12 | 17.34 | 17.55 | 6,160 | -0.38(-2.12%) |
Jul 10, 2024 | 18.50 | 18.50 | 17.48 | 17.93 | 6,549 | +0.29(+1.64%) |
Jul 09, 2024 | 17.41 | 18.20 | 17.20 | 17.64 | 8,967 | -0.26(-1.45%) |
Jul 08, 2024 | 17.83 | 18.20 | 17.70 | 17.90 | 3,502 | +0.45(+2.58%) |
Jul 05, 2024 | 17.02 | 17.81 | 17.02 | 17.45 | 7,283 | +0.32(+1.87%) |
Jul 03, 2024 | 17.86 | 18.09 | 16.84 | 17.13 | 3,892 | -0.80(-4.46%) |
Jul 02, 2024 | 18.35 | 18.47 | 17.93 | 17.93 | 8,230 | -0.42(-2.29%) |