Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 29.30 | 30.12 | 28.94 | 29.90 | 366,772 | +1.32(+4.62%) |
Sep 18, 2024 | 28.83 | 29.67 | 28.06 | 28.58 | 279,977 | -0.17(-0.59%) |
Sep 17, 2024 | 27.73 | 29.20 | 26.86 | 28.75 | 552,937 | +2.74(+10.53%) |
Sep 16, 2024 | 25.78 | 26.25 | 25.42 | 26.01 | 145,592 | +0.28(+1.09%) |
Sep 13, 2024 | 25.23 | 25.79 | 25.16 | 25.73 | 140,464 | +0.94(+3.79%) |
Sep 12, 2024 | 24.66 | 25.08 | 23.94 | 24.79 | 184,355 | +0.32(+1.31%) |
Sep 11, 2024 | 24.58 | 24.58 | 23.63 | 24.47 | 135,943 | -0.42(-1.69%) |
Sep 10, 2024 | 24.94 | 25.02 | 24.27 | 24.89 | 216,366 | +0.12(+0.48%) |
Sep 09, 2024 | 24.92 | 25.08 | 24.58 | 24.77 | 166,374 | -0.10(-0.40%) |
Sep 06, 2024 | 25.49 | 25.73 | 24.85 | 24.87 | 229,458 | -0.42(-1.66%) |
Sep 05, 2024 | 26.09 | 26.39 | 25.12 | 25.29 | 372,434 | -0.58(-2.24%) |
Sep 04, 2024 | 25.43 | 25.89 | 25.34 | 25.87 | 345,413 | +0.30(+1.17%) |
Sep 03, 2024 | 25.75 | 26.28 | 25.37 | 25.57 | 226,822 | -0.44(-1.69%) |
Aug 30, 2024 | 25.95 | 26.10 | 25.55 | 26.01 | 154,869 | +0.24(+0.93%) |
Aug 29, 2024 | 25.64 | 25.95 | 25.09 | 25.77 | 173,099 | +0.38(+1.50%) |
Aug 28, 2024 | 24.80 | 25.57 | 24.80 | 25.39 | 215,813 | +0.54(+2.17%) |
Aug 27, 2024 | 24.93 | 25.02 | 24.58 | 24.85 | 196,806 | -0.40(-1.58%) |
Aug 26, 2024 | 25.30 | 25.40 | 24.97 | 25.25 | 137,332 | +0.15(+0.60%) |
Aug 23, 2024 | 23.52 | 25.39 | 23.52 | 25.10 | 209,608 | +1.90(+8.19%) |
Aug 22, 2024 | 23.25 | 23.70 | 22.96 | 23.20 | 67,923 | -0.05(-0.22%) |
Aug 21, 2024 | 23.21 | 23.25 | 22.87 | 23.25 | 90,847 | +0.30(+1.31%) |
Aug 20, 2024 | 23.57 | 23.67 | 22.94 | 22.95 | 107,030 | -0.65(-2.75%) |
Aug 19, 2024 | 23.43 | 23.76 | 23.14 | 23.60 | 93,056 | +0.17(+0.73%) |
Aug 16, 2024 | 22.90 | 23.77 | 22.90 | 23.43 | 85,839 | +0.46(+2.00%) |
Aug 15, 2024 | 22.72 | 23.18 | 22.50 | 22.97 | 141,737 | +0.89(+4.03%) |
Aug 14, 2024 | 22.36 | 22.36 | 21.79 | 22.08 | 84,772 | -0.18(-0.81%) |
Aug 13, 2024 | 22.32 | 22.32 | 21.77 | 22.26 | 137,127 | +0.29(+1.32%) |
Aug 12, 2024 | 22.48 | 22.48 | 21.81 | 21.97 | 133,059 | -0.23(-1.04%) |
Aug 09, 2024 | 22.36 | 22.64 | 21.99 | 22.20 | 182,098 | -0.20(-0.89%) |
Aug 08, 2024 | 22.37 | 22.42 | 21.88 | 22.40 | 154,863 | +0.51(+2.33%) |
Aug 07, 2024 | 22.46 | 22.67 | 21.80 | 21.89 | 258,426 | -0.20(-0.91%) |
Aug 06, 2024 | 22.62 | 22.78 | 21.96 | 22.09 | 221,228 | -0.56(-2.47%) |
Aug 05, 2024 | 21.85 | 23.12 | 21.53 | 22.65 | 330,391 | -0.39(-1.69%) |
Aug 02, 2024 | 22.44 | 23.09 | 21.97 | 23.04 | 386,002 | -0.60(-2.54%) |
Aug 01, 2024 | 25.37 | 25.37 | 23.40 | 23.64 | 256,006 | -1.64(-6.49%) |
Jul 31, 2024 | 25.16 | 26.31 | 24.86 | 25.28 | 253,348 | +0.02(+0.08%) |
Jul 30, 2024 | 24.99 | 25.30 | 24.69 | 25.26 | 211,364 | +0.50(+2.02%) |
Jul 29, 2024 | 25.54 | 25.54 | 24.63 | 24.76 | 204,395 | -0.66(-2.60%) |
Jul 26, 2024 | 25.29 | 25.43 | 24.53 | 25.42 | 201,246 | +0.55(+2.21%) |
Jul 25, 2024 | 24.04 | 25.05 | 23.18 | 24.87 | 481,762 | +0.92(+3.84%) |
Jul 24, 2024 | 24.56 | 25.27 | 23.91 | 23.95 | 251,171 | -0.79(-3.19%) |
Jul 23, 2024 | 23.23 | 25.65 | 22.49 | 24.74 | 645,968 | +0.89(+3.73%) |
Jul 22, 2024 | 23.77 | 24.18 | 23.38 | 23.85 | 286,391 | -0.03(-0.13%) |
Jul 19, 2024 | 23.89 | 24.51 | 23.76 | 23.88 | 255,428 | +0.06(+0.25%) |
Jul 18, 2024 | 24.18 | 24.82 | 23.63 | 23.82 | 311,990 | -0.78(-3.17%) |
Jul 17, 2024 | 23.36 | 24.78 | 23.33 | 24.60 | 285,981 | +0.66(+2.76%) |
Jul 16, 2024 | 23.23 | 24.00 | 23.12 | 23.94 | 373,060 | +1.11(+4.85%) |
Jul 15, 2024 | 22.09 | 23.05 | 21.97 | 22.83 | 393,881 | +1.22(+5.63%) |
Jul 12, 2024 | 21.73 | 21.96 | 21.40 | 21.61 | 286,906 | +0.17(+0.78%) |
Jul 11, 2024 | 20.80 | 21.61 | 20.56 | 21.45 | 229,457 | +1.17(+5.76%) |
Jul 10, 2024 | 19.82 | 20.29 | 19.82 | 20.28 | 133,725 | +0.51(+2.60%) |
Jul 09, 2024 | 19.48 | 19.82 | 19.29 | 19.76 | 94,300 | +0.25(+1.27%) |
Jul 08, 2024 | 19.57 | 19.67 | 19.17 | 19.52 | 113,308 | +0.11(+0.56%) |
Jul 05, 2024 | 19.71 | 19.82 | 19.27 | 19.41 | 145,407 | -0.16(-0.81%) |
Jul 03, 2024 | 20.39 | 20.48 | 19.54 | 19.57 | 158,221 | -0.91(-4.45%) |
Jul 02, 2024 | 19.93 | 20.58 | 19.93 | 20.48 | 149,313 | +0.59(+2.99%) |