Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.84 | 19.04 | 18.70 | 18.97 | 448,703 | +0.34(+1.83%) |
Sep 26, 2024 | 18.65 | 18.97 | 18.36 | 18.63 | 428,444 | +0.15(+0.81%) |
Sep 25, 2024 | 18.01 | 18.61 | 17.86 | 18.48 | 1,093,323 | -0.12(-0.65%) |
Sep 24, 2024 | 19.35 | 19.56 | 18.60 | 18.60 | 413,809 | -0.57(-2.97%) |
Sep 23, 2024 | 20.06 | 20.06 | 18.92 | 19.17 | 408,715 | -0.69(-3.47%) |
Sep 20, 2024 | 19.77 | 20.05 | 19.52 | 19.86 | 1,018,954 | -0.03(-0.15%) |
Sep 19, 2024 | 19.98 | 20.06 | 19.67 | 19.89 | 217,758 | +0.29(+1.48%) |
Sep 18, 2024 | 19.37 | 20.10 | 19.37 | 19.60 | 264,105 | +0.31(+1.61%) |
Sep 17, 2024 | 19.72 | 19.85 | 19.16 | 19.29 | 195,271 | -0.31(-1.58%) |
Sep 16, 2024 | 18.87 | 19.80 | 18.87 | 19.60 | 394,103 | +0.47(+2.46%) |
Sep 13, 2024 | 18.61 | 19.18 | 18.56 | 19.13 | 216,085 | +0.74(+4.02%) |
Sep 12, 2024 | 18.54 | 18.83 | 18.34 | 18.39 | 397,803 | +0.07(+0.38%) |
Sep 11, 2024 | 18.48 | 18.48 | 18.02 | 18.32 | 220,179 | -0.21(-1.13%) |
Sep 10, 2024 | 18.54 | 18.60 | 18.17 | 18.53 | 239,559 | -0.10(-0.54%) |
Sep 09, 2024 | 18.89 | 19.27 | 18.46 | 18.63 | 351,328 | -0.27(-1.43%) |
Sep 06, 2024 | 19.33 | 19.75 | 18.71 | 18.90 | 457,516 | -0.37(-1.92%) |
Sep 05, 2024 | 19.00 | 20.65 | 19.00 | 19.27 | 540,408 | -3.31(-14.66%) |
Sep 04, 2024 | 23.00 | 23.04 | 22.41 | 22.58 | 195,868 | -0.57(-2.46%) |
Sep 03, 2024 | 23.58 | 23.70 | 23.12 | 23.15 | 146,253 | -0.71(-2.98%) |
Aug 30, 2024 | 24.17 | 24.19 | 23.71 | 23.86 | 161,481 | -0.35(-1.45%) |
Aug 29, 2024 | 24.40 | 24.47 | 23.86 | 24.21 | 66,837 | +0.08(+0.33%) |
Aug 28, 2024 | 24.53 | 24.67 | 24.06 | 24.13 | 109,446 | -0.47(-1.91%) |
Aug 27, 2024 | 24.62 | 24.66 | 24.37 | 24.60 | 67,656 | -0.05(-0.20%) |
Aug 26, 2024 | 24.96 | 24.98 | 24.60 | 24.65 | 113,345 | -0.06(-0.24%) |
Aug 23, 2024 | 23.73 | 24.84 | 23.73 | 24.71 | 165,812 | +0.90(+3.78%) |
Aug 22, 2024 | 24.48 | 24.48 | 23.71 | 23.81 | 91,418 | -0.60(-2.46%) |
Aug 21, 2024 | 24.01 | 24.46 | 24.01 | 24.41 | 84,016 | +0.44(+1.84%) |
Aug 20, 2024 | 24.27 | 24.27 | 23.68 | 23.97 | 82,144 | -0.36(-1.48%) |
Aug 19, 2024 | 24.09 | 24.36 | 24.09 | 24.33 | 91,109 | +0.19(+0.79%) |
Aug 16, 2024 | 23.85 | 24.33 | 23.85 | 24.14 | 171,109 | +0.26(+1.09%) |
Aug 15, 2024 | 23.96 | 24.18 | 23.84 | 23.88 | 97,070 | +0.42(+1.79%) |
Aug 14, 2024 | 24.11 | 24.11 | 23.43 | 23.46 | 74,223 | -0.51(-2.13%) |
Aug 13, 2024 | 23.76 | 24.06 | 23.59 | 23.97 | 98,518 | +0.47(+2.00%) |
Aug 12, 2024 | 24.22 | 24.22 | 23.28 | 23.50 | 124,902 | -0.56(-2.33%) |
Aug 09, 2024 | 24.13 | 24.23 | 23.77 | 24.06 | 99,292 | -0.10(-0.41%) |
Aug 08, 2024 | 24.07 | 24.16 | 23.76 | 24.16 | 115,604 | +0.36(+1.51%) |
Aug 07, 2024 | 23.96 | 24.17 | 23.58 | 23.80 | 136,966 | +0.17(+0.72%) |
Aug 06, 2024 | 23.14 | 23.81 | 23.14 | 23.63 | 134,855 | +0.39(+1.68%) |
Aug 05, 2024 | 23.58 | 23.70 | 23.08 | 23.24 | 128,426 | -1.03(-4.24%) |
Aug 02, 2024 | 24.32 | 24.48 | 24.06 | 24.27 | 99,427 | -0.80(-3.19%) |
Aug 01, 2024 | 26.04 | 26.04 | 24.81 | 25.07 | 103,495 | -0.83(-3.20%) |
Jul 31, 2024 | 26.07 | 26.51 | 25.76 | 25.90 | 95,696 | -0.02(-0.08%) |
Jul 30, 2024 | 25.69 | 25.94 | 25.60 | 25.92 | 72,438 | +0.27(+1.05%) |
Jul 29, 2024 | 25.59 | 25.71 | 25.39 | 25.65 | 76,841 | +0.14(+0.55%) |
Jul 26, 2024 | 25.80 | 25.85 | 25.25 | 25.51 | 82,419 | +0.05(+0.20%) |
Jul 25, 2024 | 25.24 | 25.66 | 25.15 | 25.46 | 129,478 | +0.47(+1.88%) |
Jul 24, 2024 | 25.36 | 25.57 | 24.96 | 24.99 | 80,423 | -0.53(-2.08%) |
Jul 23, 2024 | 25.43 | 25.64 | 25.25 | 25.52 | 88,017 | +0.17(+0.67%) |
Jul 22, 2024 | 25.18 | 25.45 | 24.55 | 25.35 | 102,986 | +0.31(+1.24%) |
Jul 19, 2024 | 25.63 | 25.63 | 24.91 | 25.04 | 114,485 | -0.66(-2.57%) |
Jul 18, 2024 | 26.00 | 26.59 | 25.43 | 25.70 | 121,247 | -0.31(-1.19%) |
Jul 17, 2024 | 25.50 | 26.15 | 25.48 | 26.01 | 136,900 | +0.34(+1.32%) |
Jul 16, 2024 | 25.07 | 25.71 | 25.04 | 25.67 | 109,844 | +0.84(+3.38%) |
Jul 15, 2024 | 25.68 | 25.68 | 24.80 | 24.83 | 128,059 | -0.60(-2.36%) |
Jul 12, 2024 | 25.91 | 25.93 | 24.97 | 25.43 | 137,832 | -0.11(-0.43%) |
Jul 11, 2024 | 25.06 | 25.60 | 25.03 | 25.54 | 118,199 | +1.00(+4.07%) |
Jul 10, 2024 | 24.52 | 24.66 | 24.39 | 24.54 | 77,885 | +0.08(+0.33%) |
Jul 09, 2024 | 24.71 | 24.78 | 24.43 | 24.46 | 205,232 | -0.22(-0.89%) |
Jul 08, 2024 | 24.51 | 24.89 | 24.51 | 24.68 | 107,777 | +0.42(+1.73%) |
Jul 05, 2024 | 24.38 | 24.42 | 23.93 | 24.26 | 148,015 | -0.46(-1.86%) |
Jul 03, 2024 | 24.43 | 24.72 | 24.37 | 24.72 | 67,534 | +0.26(+1.06%) |
Jul 02, 2024 | 24.70 | 24.70 | 24.39 | 24.46 | 86,760 | -0.07(-0.29%) |