Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.36 | 21.51 | 21.04 | 21.30 | 796,113 | +0.15(+0.71%) |
Sep 26, 2024 | 20.84 | 21.30 | 20.28 | 21.15 | 1,421,405 | +1.27(+6.39%) |
Sep 25, 2024 | 19.77 | 20.19 | 19.50 | 19.88 | 1,150,704 | +0.07(+0.35%) |
Sep 24, 2024 | 19.62 | 20.03 | 19.53 | 19.81 | 1,252,132 | +0.46(+2.38%) |
Sep 23, 2024 | 19.78 | 20.18 | 19.06 | 19.35 | 1,395,468 | -0.35(-1.78%) |
Sep 20, 2024 | 19.38 | 20.27 | 19.38 | 19.70 | 3,849,899 | -0.10(-0.51%) |
Sep 19, 2024 | 19.88 | 20.23 | 19.61 | 19.80 | 950,607 | +0.70(+3.66%) |
Sep 18, 2024 | 19.28 | 19.97 | 19.07 | 19.10 | 977,800 | -0.20(-1.04%) |
Sep 17, 2024 | 19.63 | 19.89 | 19.23 | 19.30 | 635,440 | +0.00(+0.00%) |
Sep 16, 2024 | 19.15 | 19.42 | 19.06 | 19.30 | 635,051 | -0.12(-0.62%) |
Sep 13, 2024 | 19.11 | 19.64 | 19.11 | 19.42 | 623,902 | +0.58(+3.08%) |
Sep 12, 2024 | 19.11 | 19.24 | 18.82 | 18.84 | 410,094 | -0.25(-1.31%) |
Sep 11, 2024 | 18.35 | 19.11 | 17.97 | 19.09 | 699,855 | +0.78(+4.26%) |
Sep 10, 2024 | 18.21 | 18.39 | 17.97 | 18.31 | 719,716 | +0.10(+0.55%) |
Sep 09, 2024 | 18.11 | 18.51 | 17.93 | 18.21 | 1,120,249 | +0.42(+2.36%) |
Sep 06, 2024 | 18.67 | 18.69 | 17.69 | 17.79 | 840,923 | -0.79(-4.25%) |
Sep 05, 2024 | 18.74 | 19.12 | 18.46 | 18.58 | 950,080 | -0.32(-1.69%) |
Sep 04, 2024 | 18.70 | 19.17 | 18.39 | 18.90 | 1,040,494 | -0.05(-0.26%) |
Sep 03, 2024 | 20.35 | 20.35 | 18.74 | 18.95 | 1,028,416 | -1.77(-8.54%) |
Aug 30, 2024 | 20.99 | 21.00 | 20.32 | 20.72 | 418,478 | +0.23(+1.12%) |
Aug 29, 2024 | 20.01 | 20.89 | 20.01 | 20.49 | 595,036 | +0.60(+3.02%) |
Aug 28, 2024 | 20.23 | 20.32 | 19.43 | 19.89 | 1,125,400 | -0.37(-1.83%) |
Aug 27, 2024 | 20.50 | 20.54 | 20.12 | 20.26 | 1,605,365 | -0.29(-1.41%) |
Aug 26, 2024 | 21.01 | 21.01 | 20.48 | 20.55 | 458,820 | -0.39(-1.86%) |
Aug 23, 2024 | 20.65 | 20.95 | 20.28 | 20.94 | 421,508 | +0.74(+3.66%) |
Aug 22, 2024 | 20.82 | 20.85 | 20.02 | 20.20 | 753,464 | -0.55(-2.65%) |
Aug 21, 2024 | 21.25 | 21.52 | 20.70 | 20.75 | 514,660 | -0.33(-1.57%) |
Aug 20, 2024 | 21.30 | 21.35 | 20.88 | 21.08 | 674,503 | -0.24(-1.13%) |
Aug 19, 2024 | 21.19 | 21.39 | 20.99 | 21.32 | 383,424 | +0.25(+1.19%) |
Aug 16, 2024 | 21.05 | 21.49 | 20.97 | 21.07 | 553,082 | -0.11(-0.52%) |
Aug 15, 2024 | 21.25 | 21.50 | 20.80 | 21.18 | 1,383,029 | +0.56(+2.72%) |
Aug 14, 2024 | 20.90 | 20.93 | 20.52 | 20.62 | 657,040 | +0.04(+0.19%) |
Aug 13, 2024 | 19.73 | 20.73 | 19.50 | 20.58 | 949,150 | +1.06(+5.43%) |
Aug 12, 2024 | 19.24 | 19.63 | 19.13 | 19.52 | 712,542 | +0.35(+1.83%) |
Aug 09, 2024 | 19.39 | 19.61 | 18.93 | 19.17 | 824,531 | -0.18(-0.93%) |
Aug 08, 2024 | 19.52 | 19.75 | 19.12 | 19.35 | 1,170,114 | +0.65(+3.48%) |
Aug 07, 2024 | 19.74 | 19.78 | 18.53 | 18.70 | 1,146,301 | -0.34(-1.79%) |
Aug 06, 2024 | 19.40 | 19.75 | 18.85 | 19.04 | 838,433 | -0.22(-1.14%) |
Aug 05, 2024 | 18.71 | 20.06 | 18.53 | 19.26 | 1,186,909 | -1.00(-4.94%) |
Aug 02, 2024 | 21.27 | 21.30 | 19.68 | 20.26 | 3,243,985 | -1.29(-5.96%) |
Aug 01, 2024 | 22.39 | 23.40 | 21.06 | 21.55 | 2,152,737 | -1.85(-7.93%) |
Jul 31, 2024 | 23.19 | 23.77 | 22.69 | 23.40 | 1,208,947 | +1.08(+4.84%) |
Jul 30, 2024 | 23.19 | 23.39 | 22.25 | 22.32 | 612,047 | -0.70(-3.04%) |
Jul 29, 2024 | 23.05 | 23.72 | 22.98 | 23.02 | 569,057 | -0.15(-0.65%) |
Jul 26, 2024 | 23.41 | 23.65 | 22.89 | 23.17 | 813,713 | +0.41(+1.80%) |
Jul 25, 2024 | 23.02 | 23.48 | 22.55 | 22.76 | 907,011 | -0.56(-2.40%) |
Jul 24, 2024 | 24.09 | 24.30 | 23.18 | 23.32 | 867,285 | -1.25(-5.09%) |
Jul 23, 2024 | 23.86 | 24.97 | 23.81 | 24.57 | 633,373 | +0.31(+1.28%) |
Jul 22, 2024 | 24.58 | 24.85 | 24.00 | 24.26 | 903,104 | +0.40(+1.68%) |
Jul 19, 2024 | 24.56 | 24.62 | 23.82 | 23.86 | 812,784 | -0.78(-3.17%) |
Jul 18, 2024 | 25.70 | 25.85 | 24.31 | 24.64 | 1,346,107 | -0.78(-3.07%) |
Jul 17, 2024 | 27.09 | 27.22 | 25.35 | 25.42 | 2,023,015 | -2.04(-7.43%) |
Jul 16, 2024 | 29.44 | 29.49 | 27.14 | 27.46 | 2,012,813 | -1.89(-6.44%) |
Jul 15, 2024 | 29.22 | 29.71 | 29.07 | 29.35 | 1,127,471 | +0.45(+1.56%) |
Jul 12, 2024 | 28.76 | 29.81 | 28.68 | 28.90 | 1,460,406 | +0.36(+1.26%) |
Jul 11, 2024 | 29.35 | 29.58 | 28.00 | 28.54 | 2,127,565 | -0.78(-2.66%) |
Jul 10, 2024 | 25.71 | 29.35 | 24.96 | 29.32 | 7,697,526 | +6.10(+26.27%) |
Jul 09, 2024 | 24.02 | 24.24 | 23.18 | 23.22 | 2,184,331 | -0.74(-3.09%) |
Jul 08, 2024 | 23.68 | 24.38 | 23.49 | 23.96 | 1,205,405 | +0.74(+3.19%) |
Jul 05, 2024 | 23.30 | 23.74 | 23.05 | 23.22 | 552,156 | +0.12(+0.52%) |
Jul 03, 2024 | 23.15 | 23.36 | 22.96 | 23.10 | 458,567 | +0.17(+0.74%) |
Jul 02, 2024 | 22.36 | 23.13 | 22.35 | 22.93 | 718,316 | +0.51(+2.27%) |