Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.72 | 22.74 | 21.72 | 22.25 | 114,623 | +0.68(+3.15%) |
Sep 25, 2024 | 21.69 | 22.46 | 21.56 | 21.57 | 69,471 | -0.12(-0.55%) |
Sep 24, 2024 | 21.60 | 22.06 | 21.40 | 21.69 | 156,111 | +0.15(+0.70%) |
Sep 23, 2024 | 22.59 | 22.59 | 21.36 | 21.54 | 176,363 | -0.85(-3.80%) |
Sep 20, 2024 | 21.98 | 22.43 | 21.72 | 22.39 | 534,841 | +0.31(+1.40%) |
Sep 19, 2024 | 22.00 | 22.60 | 21.31 | 22.08 | 140,385 | +0.58(+2.70%) |
Sep 18, 2024 | 21.29 | 22.49 | 21.02 | 21.50 | 173,205 | +0.40(+1.90%) |
Sep 17, 2024 | 20.94 | 21.26 | 20.59 | 21.10 | 112,042 | +0.19(+0.91%) |
Sep 16, 2024 | 21.86 | 21.98 | 20.72 | 20.91 | 89,097 | -0.95(-4.35%) |
Sep 13, 2024 | 20.94 | 22.31 | 20.05 | 21.86 | 127,185 | +1.21(+5.86%) |
Sep 12, 2024 | 20.69 | 20.86 | 19.90 | 20.65 | 218,923 | -0.47(-2.23%) |
Sep 11, 2024 | 23.94 | 23.99 | 20.60 | 21.12 | 477,349 | -2.82(-11.78%) |
Sep 10, 2024 | 24.37 | 24.73 | 23.73 | 23.94 | 127,007 | -0.25(-1.03%) |
Sep 09, 2024 | 24.00 | 24.44 | 23.69 | 24.19 | 169,401 | +0.39(+1.64%) |
Sep 06, 2024 | 24.12 | 24.55 | 23.61 | 23.80 | 124,112 | -0.08(-0.34%) |
Sep 05, 2024 | 24.90 | 24.92 | 23.71 | 23.88 | 140,108 | -0.84(-3.40%) |
Sep 04, 2024 | 22.51 | 25.65 | 22.51 | 24.72 | 430,606 | +2.00(+8.80%) |
Sep 03, 2024 | 23.42 | 24.68 | 22.69 | 22.72 | 79,070 | -0.67(-2.86%) |
Aug 30, 2024 | 22.21 | 23.45 | 22.01 | 23.39 | 71,022 | +1.29(+5.84%) |
Aug 29, 2024 | 22.19 | 22.25 | 21.86 | 22.10 | 103,003 | +0.00(+0.00%) |
Aug 28, 2024 | 22.12 | 22.37 | 21.51 | 22.10 | 93,707 | +0.10(+0.45%) |
Aug 27, 2024 | 22.10 | 22.15 | 21.75 | 22.00 | 140,361 | +0.00(+0.00%) |
Aug 26, 2024 | 22.54 | 22.62 | 21.91 | 22.00 | 161,390 | -0.50(-2.22%) |
Aug 23, 2024 | 22.54 | 22.68 | 21.85 | 22.50 | 63,152 | +0.28(+1.26%) |
Aug 22, 2024 | 22.48 | 22.75 | 21.84 | 22.22 | 48,776 | -0.25(-1.11%) |
Aug 21, 2024 | 22.43 | 22.57 | 21.75 | 22.47 | 84,053 | -0.03(-0.13%) |
Aug 20, 2024 | 22.78 | 23.15 | 21.82 | 22.50 | 63,477 | -0.20(-0.88%) |
Aug 19, 2024 | 22.29 | 23.26 | 22.25 | 22.70 | 162,368 | -0.05(-0.22%) |
Aug 16, 2024 | 22.54 | 23.28 | 22.49 | 22.75 | 74,601 | +0.15(+0.66%) |
Aug 15, 2024 | 23.75 | 23.75 | 22.01 | 22.60 | 109,981 | -0.90(-3.83%) |
Aug 14, 2024 | 23.51 | 23.57 | 22.30 | 23.50 | 114,810 | +0.33(+1.42%) |
Aug 13, 2024 | 23.14 | 23.68 | 22.31 | 23.17 | 62,288 | -0.01(-0.04%) |
Aug 12, 2024 | 24.57 | 25.38 | 23.03 | 23.18 | 206,423 | -0.60(-2.52%) |
Aug 09, 2024 | 24.02 | 24.38 | 23.32 | 23.78 | 59,225 | -0.34(-1.41%) |
Aug 08, 2024 | 23.46 | 24.30 | 22.45 | 24.12 | 120,030 | +0.93(+4.01%) |
Aug 07, 2024 | 23.75 | 24.19 | 22.38 | 23.19 | 92,216 | -0.36(-1.53%) |
Aug 06, 2024 | 22.29 | 24.32 | 21.46 | 23.55 | 248,993 | +1.27(+5.70%) |
Aug 05, 2024 | 22.54 | 23.02 | 21.65 | 22.28 | 90,683 | -1.74(-7.24%) |
Aug 02, 2024 | 24.06 | 24.32 | 23.13 | 24.02 | 117,267 | -0.59(-2.40%) |
Aug 01, 2024 | 24.81 | 25.77 | 24.36 | 24.61 | 159,443 | -0.22(-0.89%) |
Jul 31, 2024 | 25.30 | 25.30 | 24.25 | 24.83 | 156,370 | -0.27(-1.08%) |
Jul 30, 2024 | 24.17 | 25.28 | 24.07 | 25.10 | 83,206 | +1.01(+4.19%) |
Jul 29, 2024 | 23.93 | 24.42 | 22.62 | 24.09 | 96,504 | +0.12(+0.50%) |
Jul 26, 2024 | 24.46 | 24.84 | 23.61 | 23.97 | 62,918 | -0.10(-0.42%) |
Jul 25, 2024 | 23.54 | 24.31 | 23.50 | 24.07 | 70,037 | +0.53(+2.25%) |
Jul 24, 2024 | 22.50 | 24.50 | 22.06 | 23.54 | 109,154 | +0.69(+3.02%) |
Jul 23, 2024 | 21.89 | 23.01 | 21.89 | 22.85 | 73,560 | +0.87(+3.96%) |
Jul 22, 2024 | 21.46 | 22.09 | 20.99 | 21.98 | 87,519 | +0.53(+2.47%) |
Jul 19, 2024 | 21.76 | 22.04 | 21.32 | 21.45 | 59,880 | -0.11(-0.51%) |
Jul 18, 2024 | 21.81 | 22.20 | 21.21 | 21.56 | 66,224 | -0.25(-1.15%) |
Jul 17, 2024 | 21.60 | 22.15 | 20.86 | 21.81 | 116,033 | -0.15(-0.68%) |
Jul 16, 2024 | 21.71 | 23.10 | 21.33 | 21.96 | 162,023 | +0.25(+1.15%) |
Jul 15, 2024 | 21.20 | 21.75 | 20.66 | 21.71 | 195,631 | +0.68(+3.23%) |
Jul 12, 2024 | 19.75 | 21.08 | 19.70 | 21.03 | 135,424 | +1.42(+7.24%) |
Jul 11, 2024 | 19.01 | 19.67 | 18.50 | 19.61 | 184,453 | +0.95(+5.09%) |
Jul 10, 2024 | 18.65 | 19.15 | 18.42 | 18.66 | 155,598 | +0.05(+0.27%) |
Jul 09, 2024 | 18.15 | 18.75 | 18.09 | 18.61 | 71,522 | +0.23(+1.25%) |
Jul 08, 2024 | 18.25 | 19.10 | 17.94 | 18.38 | 233,499 | +0.33(+1.83%) |
Jul 05, 2024 | 17.50 | 18.25 | 17.13 | 18.05 | 145,856 | +0.39(+2.21%) |
Jul 03, 2024 | 17.48 | 17.72 | 17.09 | 17.66 | 104,411 | +0.12(+0.68%) |
Jul 02, 2024 | 17.79 | 17.98 | 17.30 | 17.54 | 251,969 | -0.15(-0.85%) |