Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.19 | 23.40 | 22.72 | 22.76 | 225,744 | -0.35(-1.51%) |
Sep 26, 2024 | 22.93 | 23.28 | 22.59 | 23.11 | 856,377 | +1.15(+5.24%) |
Sep 25, 2024 | 22.59 | 22.59 | 21.94 | 21.96 | 223,509 | -0.67(-2.96%) |
Sep 24, 2024 | 22.14 | 22.82 | 22.13 | 22.63 | 451,964 | +1.35(+6.34%) |
Sep 23, 2024 | 21.16 | 21.77 | 21.10 | 21.28 | 164,827 | +0.28(+1.33%) |
Sep 20, 2024 | 21.41 | 21.45 | 21.00 | 21.00 | 190,040 | -0.44(-2.05%) |
Sep 19, 2024 | 21.49 | 21.79 | 21.33 | 21.44 | 219,504 | +0.93(+4.53%) |
Sep 18, 2024 | 20.60 | 21.32 | 20.28 | 20.51 | 292,949 | +0.03(+0.15%) |
Sep 17, 2024 | 20.39 | 20.83 | 20.24 | 20.48 | 316,211 | +0.02(+0.10%) |
Sep 16, 2024 | 21.02 | 21.30 | 20.45 | 20.46 | 420,017 | -0.71(-3.35%) |
Sep 13, 2024 | 20.93 | 21.30 | 20.77 | 21.17 | 285,654 | +0.55(+2.67%) |
Sep 12, 2024 | 19.47 | 20.75 | 19.41 | 20.62 | 311,574 | +1.38(+7.17%) |
Sep 11, 2024 | 18.88 | 19.26 | 18.72 | 19.24 | 211,816 | +0.44(+2.34%) |
Sep 10, 2024 | 18.77 | 18.86 | 18.43 | 18.80 | 327,241 | +0.08(+0.43%) |
Sep 09, 2024 | 18.51 | 18.79 | 18.25 | 18.72 | 247,805 | +0.44(+2.41%) |
Sep 06, 2024 | 19.12 | 19.12 | 18.19 | 18.28 | 264,348 | -0.81(-4.24%) |
Sep 05, 2024 | 19.49 | 19.49 | 18.97 | 19.09 | 212,136 | -0.17(-0.88%) |
Sep 04, 2024 | 19.17 | 19.72 | 19.17 | 19.26 | 224,434 | +0.03(+0.16%) |
Sep 03, 2024 | 20.40 | 20.58 | 19.12 | 19.23 | 462,780 | -1.32(-6.42%) |
Aug 30, 2024 | 20.36 | 20.67 | 20.08 | 20.55 | 219,730 | +0.33(+1.63%) |
Aug 29, 2024 | 21.27 | 21.27 | 20.22 | 20.22 | 302,021 | -0.89(-4.22%) |
Aug 28, 2024 | 21.29 | 21.39 | 20.98 | 21.11 | 208,527 | -0.69(-3.17%) |
Aug 27, 2024 | 21.86 | 22.27 | 21.74 | 21.80 | 248,581 | +0.00(+0.00%) |
Aug 26, 2024 | 21.60 | 22.21 | 21.52 | 21.80 | 272,554 | +0.44(+2.06%) |
Aug 23, 2024 | 21.00 | 21.66 | 20.90 | 21.36 | 253,062 | +0.72(+3.49%) |
Aug 22, 2024 | 20.84 | 20.88 | 20.41 | 20.64 | 326,916 | -0.35(-1.67%) |
Aug 21, 2024 | 20.25 | 21.11 | 20.14 | 20.99 | 378,897 | +0.93(+4.64%) |
Aug 20, 2024 | 20.09 | 20.59 | 19.97 | 20.06 | 370,708 | +0.15(+0.75%) |
Aug 19, 2024 | 19.86 | 20.00 | 19.71 | 19.91 | 153,512 | +0.12(+0.61%) |
Aug 16, 2024 | 19.83 | 19.87 | 19.41 | 19.79 | 255,431 | -0.14(-0.70%) |
Aug 15, 2024 | 19.45 | 20.07 | 19.38 | 19.93 | 367,200 | +0.84(+4.40%) |
Aug 14, 2024 | 19.02 | 19.14 | 18.76 | 19.09 | 140,752 | +0.07(+0.37%) |
Aug 13, 2024 | 18.84 | 19.15 | 18.51 | 19.02 | 165,363 | +0.13(+0.69%) |
Aug 12, 2024 | 18.59 | 19.07 | 18.59 | 18.89 | 194,888 | +0.36(+1.94%) |
Aug 09, 2024 | 18.78 | 18.92 | 18.46 | 18.53 | 195,399 | -0.01(-0.05%) |
Aug 08, 2024 | 18.32 | 18.61 | 18.18 | 18.54 | 286,180 | +0.42(+2.32%) |
Aug 07, 2024 | 19.73 | 19.73 | 17.91 | 18.12 | 384,864 | -1.22(-6.31%) |
Aug 06, 2024 | 18.12 | 19.62 | 17.96 | 19.34 | 638,120 | +1.40(+7.80%) |
Aug 05, 2024 | 18.31 | 18.74 | 17.68 | 17.94 | 327,890 | -1.07(-5.63%) |
Aug 02, 2024 | 18.25 | 19.23 | 18.18 | 19.01 | 563,927 | +0.31(+1.66%) |
Aug 01, 2024 | 19.57 | 19.63 | 18.58 | 18.70 | 418,478 | -0.80(-4.10%) |
Jul 31, 2024 | 19.36 | 19.73 | 19.19 | 19.50 | 291,738 | +0.79(+4.22%) |
Jul 30, 2024 | 18.94 | 19.17 | 18.35 | 18.71 | 265,338 | -0.35(-1.84%) |
Jul 29, 2024 | 19.23 | 19.39 | 18.78 | 19.06 | 228,180 | -0.27(-1.40%) |
Jul 26, 2024 | 19.21 | 19.50 | 19.12 | 19.33 | 178,033 | +0.35(+1.84%) |
Jul 25, 2024 | 18.82 | 19.19 | 18.45 | 18.98 | 306,579 | -0.09(-0.47%) |
Jul 24, 2024 | 19.70 | 20.28 | 19.04 | 19.07 | 312,231 | -0.56(-2.85%) |
Jul 23, 2024 | 19.13 | 19.66 | 18.77 | 19.63 | 295,904 | +0.31(+1.60%) |
Jul 22, 2024 | 19.68 | 19.68 | 19.16 | 19.32 | 269,755 | -0.29(-1.48%) |
Jul 19, 2024 | 19.40 | 19.76 | 19.33 | 19.61 | 273,619 | -0.17(-0.86%) |
Jul 18, 2024 | 20.57 | 20.57 | 19.51 | 19.78 | 455,734 | -0.89(-4.31%) |
Jul 17, 2024 | 21.30 | 21.42 | 20.50 | 20.67 | 404,860 | -0.87(-4.04%) |
Jul 16, 2024 | 21.75 | 21.79 | 21.00 | 21.54 | 266,198 | -0.48(-2.18%) |
Jul 15, 2024 | 22.72 | 22.76 | 22.02 | 22.02 | 273,413 | -0.80(-3.51%) |
Jul 12, 2024 | 22.10 | 23.06 | 22.04 | 22.82 | 400,098 | +0.87(+3.96%) |
Jul 11, 2024 | 23.22 | 23.22 | 21.71 | 21.95 | 261,766 | -0.84(-3.69%) |
Jul 10, 2024 | 22.54 | 23.05 | 22.54 | 22.79 | 153,906 | +0.41(+1.83%) |
Jul 09, 2024 | 22.49 | 22.72 | 22.33 | 22.38 | 173,160 | -0.14(-0.62%) |
Jul 08, 2024 | 22.79 | 22.85 | 22.11 | 22.52 | 240,974 | -0.43(-1.87%) |
Jul 05, 2024 | 22.99 | 23.32 | 22.92 | 22.95 | 246,819 | +0.39(+1.73%) |
Jul 03, 2024 | 22.12 | 23.03 | 22.12 | 22.56 | 203,679 | +0.82(+3.77%) |
Jul 02, 2024 | 21.41 | 21.80 | 21.20 | 21.74 | 157,326 | +0.44(+2.07%) |