Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.40 | 17.43 | 16.50 | 16.81 | 11,185 | -0.44(-2.55%) |
Sep 25, 2024 | 17.31 | 17.85 | 17.25 | 17.25 | 10,864 | +0.01(+0.06%) |
Sep 24, 2024 | 17.00 | 17.29 | 16.77 | 17.24 | 12,733 | +0.29(+1.71%) |
Sep 23, 2024 | 17.01 | 17.55 | 16.70 | 16.95 | 18,564 | -0.30(-1.74%) |
Sep 20, 2024 | 18.46 | 19.00 | 17.25 | 17.25 | 30,242 | -0.96(-5.27%) |
Sep 19, 2024 | 20.00 | 20.54 | 18.16 | 18.21 | 58,379 | -1.69(-8.49%) |
Sep 18, 2024 | 20.43 | 20.43 | 19.75 | 19.90 | 9,410 | -0.15(-0.75%) |
Sep 17, 2024 | 21.44 | 21.56 | 20.05 | 20.05 | 42,063 | -1.22(-5.74%) |
Sep 16, 2024 | 21.90 | 21.99 | 21.22 | 21.27 | 15,394 | -0.58(-2.65%) |
Sep 13, 2024 | 22.30 | 22.70 | 21.64 | 21.85 | 29,331 | -0.25(-1.13%) |
Sep 12, 2024 | 22.49 | 22.60 | 22.00 | 22.10 | 11,209 | -0.39(-1.73%) |
Sep 11, 2024 | 22.45 | 22.56 | 22.30 | 22.49 | 8,953 | -0.01(-0.04%) |
Sep 10, 2024 | 22.68 | 22.68 | 22.20 | 22.50 | 12,309 | +0.17(+0.76%) |
Sep 09, 2024 | 22.39 | 22.66 | 21.98 | 22.33 | 42,368 | +0.03(+0.13%) |
Sep 06, 2024 | 22.44 | 22.60 | 22.19 | 22.30 | 9,043 | -0.19(-0.84%) |
Sep 05, 2024 | 22.60 | 22.85 | 22.40 | 22.49 | 14,592 | -0.08(-0.35%) |
Sep 04, 2024 | 22.30 | 22.89 | 22.26 | 22.57 | 25,140 | -0.03(-0.13%) |
Sep 03, 2024 | 22.98 | 22.98 | 22.31 | 22.60 | 14,192 | -0.13(-0.57%) |
Aug 30, 2024 | 23.71 | 23.71 | 22.52 | 22.73 | 18,018 | -0.98(-4.13%) |
Aug 29, 2024 | 23.20 | 23.89 | 23.20 | 23.71 | 24,040 | +0.59(+2.55%) |
Aug 28, 2024 | 22.35 | 23.16 | 22.35 | 23.12 | 51,526 | +0.49(+2.17%) |
Aug 27, 2024 | 23.02 | 23.76 | 22.35 | 22.63 | 30,542 | -0.11(-0.48%) |
Aug 26, 2024 | 22.50 | 23.66 | 22.50 | 22.74 | 43,390 | +0.21(+0.93%) |
Aug 23, 2024 | 22.28 | 22.76 | 22.06 | 22.53 | 47,698 | +0.02(+0.09%) |
Aug 22, 2024 | 22.00 | 22.92 | 21.72 | 22.51 | 31,790 | +0.39(+1.76%) |
Aug 21, 2024 | 22.01 | 22.65 | 22.00 | 22.12 | 9,443 | -0.09(-0.41%) |
Aug 20, 2024 | 22.30 | 22.85 | 21.90 | 22.21 | 53,125 | -0.29(-1.29%) |
Aug 19, 2024 | 22.00 | 23.06 | 21.61 | 22.50 | 159,199 | +0.76(+3.50%) |
Aug 16, 2024 | 22.66 | 22.82 | 21.20 | 21.74 | 44,697 | -0.94(-4.14%) |
Aug 15, 2024 | 22.70 | 23.28 | 22.14 | 22.68 | 125,500 | +0.22(+0.98%) |
Aug 14, 2024 | 21.85 | 22.60 | 21.52 | 22.46 | 61,092 | +0.81(+3.74%) |
Aug 13, 2024 | 22.65 | 22.89 | 21.65 | 21.65 | 61,277 | -0.93(-4.12%) |
Aug 12, 2024 | 22.00 | 22.65 | 21.88 | 22.58 | 19,217 | +0.24(+1.07%) |
Aug 09, 2024 | 22.34 | 22.36 | 22.34 | 22.34 | 1,423 | -0.06(-0.27%) |
Aug 08, 2024 | 22.37 | 22.98 | 22.37 | 22.40 | 8,444 | -0.20(-0.88%) |
Aug 07, 2024 | 23.11 | 23.91 | 22.25 | 22.60 | 37,215 | -0.41(-1.78%) |
Aug 06, 2024 | 22.49 | 23.74 | 22.49 | 23.01 | 65,466 | +0.81(+3.65%) |
Aug 05, 2024 | 22.00 | 23.63 | 21.64 | 22.20 | 61,586 | -0.11(-0.49%) |
Aug 02, 2024 | 22.80 | 23.00 | 22.21 | 22.31 | 2,887 | -0.99(-4.25%) |
Aug 01, 2024 | 24.06 | 24.60 | 22.84 | 23.30 | 15,802 | -1.10(-4.51%) |
Jul 31, 2024 | 24.57 | 24.96 | 24.40 | 24.40 | 6,659 | -0.18(-0.73%) |
Jul 30, 2024 | 23.50 | 24.96 | 23.50 | 24.58 | 27,632 | +0.28(+1.15%) |
Jul 29, 2024 | 24.97 | 25.16 | 23.82 | 24.30 | 70,972 | +0.18(+0.75%) |
Jul 26, 2024 | 24.13 | 25.39 | 24.06 | 24.12 | 44,778 | -0.36(-1.47%) |
Jul 25, 2024 | 24.31 | 24.88 | 24.00 | 24.48 | 39,281 | +0.49(+2.04%) |
Jul 24, 2024 | 24.50 | 24.85 | 23.89 | 23.99 | 30,453 | -0.78(-3.15%) |
Jul 23, 2024 | 26.33 | 26.33 | 24.26 | 24.77 | 11,456 | -1.68(-6.35%) |
Jul 22, 2024 | 28.45 | 28.50 | 25.66 | 26.45 | 53,317 | -3.12(-10.55%) |
Jul 19, 2024 | 28.82 | 30.53 | 26.57 | 29.57 | 57,374 | +0.87(+3.03%) |
Jul 18, 2024 | 27.30 | 30.60 | 27.30 | 28.70 | 31,034 | +1.40(+5.13%) |
Jul 17, 2024 | 25.27 | 28.95 | 25.27 | 27.30 | 14,618 | +1.69(+6.60%) |
Jul 16, 2024 | 24.65 | 26.40 | 24.65 | 25.61 | 20,257 | +0.84(+3.39%) |
Jul 15, 2024 | 24.40 | 25.70 | 24.40 | 24.77 | 15,971 | +0.37(+1.52%) |
Jul 12, 2024 | 23.59 | 24.50 | 23.59 | 24.40 | 5,715 | +0.78(+3.30%) |
Jul 11, 2024 | 24.07 | 24.60 | 23.33 | 23.62 | 38,950 | -0.45(-1.87%) |
Jul 10, 2024 | 24.64 | 24.70 | 22.99 | 24.07 | 48,244 | -0.68(-2.75%) |
Jul 09, 2024 | 23.94 | 24.92 | 23.52 | 24.75 | 29,435 | +0.57(+2.36%) |
Jul 08, 2024 | 21.60 | 24.29 | 21.56 | 24.18 | 30,126 | +2.43(+11.17%) |
Jul 05, 2024 | 23.34 | 23.35 | 21.54 | 21.75 | 38,981 | -1.65(-7.05%) |
Jul 03, 2024 | 23.29 | 24.02 | 22.96 | 23.40 | 30,423 | +0.02(+0.09%) |
Jul 02, 2024 | 22.84 | 23.41 | 22.65 | 23.38 | 8,182 | +0.70(+3.09%) |