Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 21.94 | 22.18 | 21.90 | 22.02 | 753,231 | +0.06(+0.27%) |
Sep 24, 2024 | 21.86 | 22.05 | 21.53 | 21.96 | 787,211 | +0.17(+0.78%) |
Sep 23, 2024 | 21.77 | 21.86 | 21.64 | 21.79 | 780,715 | +0.14(+0.65%) |
Sep 20, 2024 | 21.68 | 21.77 | 21.30 | 21.65 | 1,770,729 | -0.11(-0.51%) |
Sep 19, 2024 | 21.68 | 22.00 | 21.52 | 21.76 | 1,209,120 | +1.05(+5.07%) |
Sep 18, 2024 | 20.98 | 21.36 | 20.67 | 20.71 | 2,232,379 | -0.19(-0.91%) |
Sep 17, 2024 | 21.17 | 21.25 | 20.69 | 20.90 | 1,746,320 | +0.01(+0.05%) |
Sep 16, 2024 | 20.89 | 20.94 | 20.60 | 20.89 | 1,345,569 | -0.21(-1.00%) |
Sep 13, 2024 | 20.85 | 21.18 | 20.83 | 21.10 | 724,782 | +0.20(+0.96%) |
Sep 12, 2024 | 20.52 | 20.98 | 20.36 | 20.90 | 1,077,371 | +0.41(+2.00%) |
Sep 11, 2024 | 19.76 | 20.57 | 19.04 | 20.49 | 1,743,341 | +0.80(+4.06%) |
Sep 10, 2024 | 19.46 | 19.71 | 19.12 | 19.69 | 656,430 | +0.37(+1.92%) |
Sep 09, 2024 | 19.20 | 19.39 | 18.94 | 19.32 | 536,317 | +0.47(+2.49%) |
Sep 06, 2024 | 19.87 | 19.87 | 18.80 | 18.85 | 1,167,484 | -1.07(-5.37%) |
Sep 05, 2024 | 19.76 | 20.28 | 19.67 | 19.92 | 1,853,666 | +0.02(+0.10%) |
Sep 04, 2024 | 19.69 | 20.21 | 19.65 | 19.90 | 1,417,416 | -0.08(-0.40%) |
Sep 03, 2024 | 21.02 | 21.02 | 19.79 | 19.98 | 1,468,701 | -1.36(-6.37%) |
Aug 30, 2024 | 21.34 | 0 | +0.50(+2.40%) | |||
Aug 29, 2024 | 21.09 | 21.47 | 20.72 | 20.84 | 1,457,308 | -0.03(-0.14%) |
Aug 28, 2024 | 21.30 | 21.40 | 20.60 | 20.87 | 2,403,388 | -0.53(-2.48%) |
Aug 27, 2024 | 21.10 | 21.48 | 20.97 | 21.40 | 661,534 | +0.14(+0.66%) |
Aug 26, 2024 | 21.67 | 21.71 | 21.09 | 21.26 | 1,252,316 | -0.44(-2.03%) |
Aug 23, 2024 | 21.65 | 21.93 | 21.29 | 21.70 | 1,095,191 | +0.48(+2.26%) |
Aug 22, 2024 | 22.17 | 22.20 | 21.16 | 21.22 | 1,247,133 | -0.74(-3.37%) |
Aug 21, 2024 | 21.83 | 22.11 | 21.67 | 21.96 | 893,093 | +0.19(+0.87%) |
Aug 20, 2024 | 21.78 | 21.98 | 21.61 | 21.77 | 386,138 | -0.08(-0.37%) |
Aug 19, 2024 | 21.29 | 21.85 | 21.16 | 21.85 | 543,485 | +0.55(+2.58%) |
Aug 16, 2024 | 21.08 | 21.42 | 21.01 | 21.30 | 396,241 | +0.04(+0.19%) |
Aug 15, 2024 | 20.77 | 21.29 | 20.74 | 21.26 | 648,777 | +1.00(+4.94%) |
Aug 14, 2024 | 20.31 | 20.44 | 19.87 | 20.26 | 1,178,357 | +0.02(+0.10%) |
Aug 13, 2024 | 19.67 | 20.25 | 19.65 | 20.24 | 856,750 | +0.97(+5.03%) |
Aug 12, 2024 | 19.28 | 19.53 | 19.06 | 19.27 | 857,066 | +0.05(+0.26%) |
Aug 09, 2024 | 18.90 | 19.34 | 18.80 | 19.22 | 717,096 | +0.18(+0.95%) |
Aug 08, 2024 | 18.44 | 19.08 | 18.12 | 19.04 | 1,185,224 | +1.10(+6.13%) |
Aug 07, 2024 | 18.92 | 19.11 | 17.90 | 17.94 | 1,778,040 | -0.42(-2.29%) |
Aug 06, 2024 | 18.17 | 18.97 | 17.90 | 18.36 | 1,047,356 | -0.73(-3.82%) |
Aug 02, 2024 | 19.09 | 0 | -0.98(-4.88%) | |||
Aug 01, 2024 | 21.17 | 21.50 | 19.77 | 20.07 | 2,182,458 | -1.05(-4.97%) |
Jul 31, 2024 | 20.84 | 21.26 | 20.72 | 21.12 | 998,523 | +1.21(+6.08%) |
Jul 30, 2024 | 20.67 | 20.74 | 19.65 | 19.91 | 714,610 | -0.59(-2.88%) |
Jul 29, 2024 | 20.67 | 20.86 | 20.34 | 20.50 | 731,648 | +0.06(+0.29%) |
Jul 26, 2024 | 20.41 | 20.69 | 20.16 | 20.44 | 1,081,650 | +0.41(+2.05%) |
Jul 25, 2024 | 20.50 | 20.88 | 19.81 | 20.03 | 2,285,034 | -0.45(-2.20%) |
Jul 24, 2024 | 21.47 | 21.48 | 20.42 | 20.48 | 1,899,775 | -1.61(-7.29%) |
Jul 23, 2024 | 22.18 | 22.44 | 22.05 | 22.09 | 458,554 | -0.17(-0.76%) |
Jul 22, 2024 | 22.14 | 22.34 | 21.85 | 22.26 | 805,721 | +0.64(+2.96%) |
Jul 19, 2024 | 21.95 | 22.20 | 21.50 | 21.62 | 925,972 | -0.41(-1.86%) |
Jul 18, 2024 | 22.60 | 22.60 | 21.73 | 22.03 | 2,489,915 | -0.22(-0.99%) |
Jul 17, 2024 | 22.89 | 22.90 | 22.25 | 22.25 | 1,828,961 | -1.37(-5.80%) |
Jul 16, 2024 | 23.75 | 23.80 | 23.34 | 23.62 | 318,818 | +0.02(+0.08%) |
Jul 15, 2024 | 23.68 | 24.06 | 23.42 | 23.60 | 482,616 | +0.16(+0.68%) |
Jul 12, 2024 | 23.25 | 23.95 | 23.25 | 23.44 | 609,942 | +0.19(+0.82%) |
Jul 11, 2024 | 24.32 | 24.32 | 23.12 | 23.25 | 1,289,870 | -1.08(-4.44%) |
Jul 10, 2024 | 23.98 | 24.36 | 23.89 | 24.33 | 406,846 | +0.50(+2.10%) |
Jul 09, 2024 | 23.92 | 24.02 | 23.70 | 23.83 | 234,914 | +0.04(+0.17%) |
Jul 08, 2024 | 23.69 | 23.82 | 23.62 | 23.79 | 321,630 | +0.12(+0.51%) |
Jul 05, 2024 | 23.29 | 23.71 | 22.76 | 23.67 | 966,235 | +0.43(+1.85%) |
Jul 04, 2024 | 23.34 | 23.34 | 23.18 | 23.24 | 33,060 | +0.02(+0.09%) |
Jul 03, 2024 | 22.75 | 23.24 | 22.75 | 23.22 | 554,668 | +0.39(+1.71%) |