Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.77 | 21.29 | 20.58 | 21.00 | 25,118 | +0.53(+2.59%) |
Sep 25, 2024 | 20.21 | 20.53 | 19.90 | 20.47 | 27,445 | +0.13(+0.64%) |
Sep 24, 2024 | 20.98 | 21.28 | 20.17 | 20.34 | 48,085 | -0.66(-3.14%) |
Sep 23, 2024 | 21.83 | 21.87 | 21.00 | 21.00 | 23,829 | -0.87(-3.98%) |
Sep 20, 2024 | 22.13 | 22.44 | 21.35 | 21.87 | 90,180 | -0.25(-1.13%) |
Sep 19, 2024 | 23.00 | 23.01 | 21.70 | 22.12 | 30,962 | -0.58(-2.56%) |
Sep 18, 2024 | 22.18 | 22.96 | 21.97 | 22.70 | 46,321 | +0.31(+1.38%) |
Sep 17, 2024 | 23.38 | 23.38 | 22.36 | 22.39 | 40,684 | -0.60(-2.61%) |
Sep 16, 2024 | 23.06 | 23.51 | 22.68 | 22.99 | 18,201 | -0.47(-2.00%) |
Sep 13, 2024 | 23.00 | 23.62 | 22.50 | 23.46 | 38,605 | +0.51(+2.22%) |
Sep 12, 2024 | 22.74 | 23.00 | 22.52 | 22.95 | 22,651 | +0.03(+0.13%) |
Sep 11, 2024 | 23.02 | 23.07 | 22.56 | 22.92 | 19,618 | -0.78(-3.29%) |
Sep 10, 2024 | 21.68 | 24.02 | 21.44 | 23.70 | 54,071 | +1.91(+8.77%) |
Sep 09, 2024 | 21.08 | 21.94 | 20.90 | 21.79 | 26,616 | +1.30(+6.34%) |
Sep 06, 2024 | 21.22 | 21.28 | 20.29 | 20.49 | 27,173 | -0.89(-4.16%) |
Sep 05, 2024 | 21.29 | 22.00 | 20.98 | 21.38 | 46,436 | +0.50(+2.39%) |
Sep 04, 2024 | 19.95 | 21.76 | 19.94 | 20.88 | 88,069 | +0.63(+3.11%) |
Sep 03, 2024 | 21.03 | 21.03 | 20.00 | 20.25 | 34,414 | -1.16(-5.42%) |
Aug 30, 2024 | 21.62 | 21.77 | 21.23 | 21.41 | 40,797 | -0.25(-1.15%) |
Aug 29, 2024 | 21.81 | 22.43 | 21.60 | 21.66 | 40,793 | -0.09(-0.41%) |
Aug 28, 2024 | 22.00 | 22.00 | 21.42 | 21.75 | 28,194 | -0.15(-0.68%) |
Aug 27, 2024 | 23.20 | 23.23 | 21.90 | 21.90 | 30,816 | -1.86(-7.83%) |
Aug 26, 2024 | 22.27 | 23.79 | 22.27 | 23.76 | 38,730 | +1.54(+6.93%) |
Aug 23, 2024 | 20.91 | 22.44 | 20.91 | 22.22 | 39,586 | +1.35(+6.47%) |
Aug 22, 2024 | 21.67 | 21.90 | 20.82 | 20.87 | 11,589 | -0.95(-4.35%) |
Aug 21, 2024 | 21.26 | 21.87 | 21.14 | 21.82 | 14,301 | +0.74(+3.51%) |
Aug 20, 2024 | 21.31 | 21.31 | 20.90 | 21.08 | 20,676 | -0.32(-1.50%) |
Aug 19, 2024 | 20.94 | 21.72 | 20.40 | 21.40 | 27,008 | +0.52(+2.49%) |
Aug 16, 2024 | 21.42 | 21.80 | 20.15 | 20.88 | 33,691 | -0.65(-3.02%) |
Aug 15, 2024 | 21.37 | 21.54 | 20.71 | 21.53 | 14,116 | +0.79(+3.81%) |
Aug 14, 2024 | 21.42 | 21.42 | 20.62 | 20.74 | 17,229 | -0.84(-3.89%) |
Aug 13, 2024 | 21.05 | 21.58 | 20.77 | 21.58 | 18,818 | +0.22(+1.03%) |
Aug 12, 2024 | 22.29 | 22.55 | 21.33 | 21.36 | 37,158 | -0.93(-4.17%) |
Aug 09, 2024 | 24.00 | 24.00 | 21.80 | 22.29 | 33,725 | -1.09(-4.66%) |
Aug 08, 2024 | 23.73 | 24.23 | 23.24 | 23.38 | 20,112 | -0.62(-2.58%) |
Aug 07, 2024 | 22.62 | 24.26 | 22.62 | 24.00 | 51,985 | +1.87(+8.45%) |
Aug 06, 2024 | 20.57 | 22.53 | 20.57 | 22.13 | 36,301 | +1.37(+6.60%) |
Aug 05, 2024 | 22.20 | 23.05 | 20.64 | 20.76 | 43,488 | -2.49(-10.71%) |
Aug 02, 2024 | 22.77 | 23.71 | 22.55 | 23.25 | 32,759 | -0.47(-1.98%) |
Aug 01, 2024 | 25.16 | 25.29 | 23.27 | 23.72 | 54,176 | -1.45(-5.76%) |
Jul 31, 2024 | 25.92 | 26.21 | 24.76 | 25.17 | 46,661 | -0.61(-2.37%) |
Jul 30, 2024 | 25.45 | 26.48 | 25.45 | 25.78 | 34,348 | +0.33(+1.30%) |
Jul 29, 2024 | 24.95 | 25.56 | 24.27 | 25.45 | 36,962 | +0.11(+0.43%) |
Jul 26, 2024 | 23.90 | 25.59 | 23.14 | 25.34 | 54,436 | +1.92(+8.20%) |
Jul 25, 2024 | 22.46 | 23.92 | 21.79 | 23.42 | 48,220 | +1.23(+5.54%) |
Jul 24, 2024 | 21.61 | 22.36 | 21.55 | 22.19 | 37,134 | +0.37(+1.70%) |
Jul 23, 2024 | 21.95 | 22.56 | 21.59 | 21.82 | 55,793 | -0.24(-1.09%) |
Jul 22, 2024 | 21.89 | 22.06 | 21.54 | 22.06 | 16,247 | +0.08(+0.36%) |
Jul 19, 2024 | 21.66 | 22.19 | 21.66 | 21.98 | 26,322 | +0.34(+1.57%) |
Jul 18, 2024 | 22.26 | 22.48 | 21.54 | 21.64 | 30,186 | -0.79(-3.52%) |
Jul 17, 2024 | 22.92 | 23.22 | 21.87 | 22.43 | 56,903 | -0.60(-2.61%) |
Jul 16, 2024 | 22.11 | 23.14 | 21.88 | 23.03 | 55,025 | +1.15(+5.26%) |
Jul 15, 2024 | 21.92 | 22.18 | 21.35 | 21.88 | 42,050 | +0.16(+0.74%) |
Jul 12, 2024 | 20.26 | 22.10 | 19.64 | 21.72 | 46,905 | +1.53(+7.58%) |
Jul 11, 2024 | 19.08 | 20.31 | 18.76 | 20.19 | 42,623 | +1.63(+8.78%) |
Jul 10, 2024 | 18.73 | 18.99 | 18.01 | 18.56 | 27,333 | -0.03(-0.16%) |
Jul 09, 2024 | 18.40 | 18.59 | 17.42 | 18.59 | 45,891 | +0.27(+1.47%) |
Jul 08, 2024 | 18.60 | 18.76 | 18.21 | 18.32 | 33,915 | -0.43(-2.29%) |
Jul 05, 2024 | 18.39 | 19.07 | 18.10 | 18.75 | 30,080 | -0.16(-0.85%) |
Jul 03, 2024 | 18.76 | 20.00 | 18.24 | 18.91 | 15,922 | +0.06(+0.32%) |
Jul 02, 2024 | 20.40 | 20.40 | 18.82 | 18.85 | 16,660 | -1.47(-7.23%) |