Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 87,141 | -0.42(-1.95%) |
Sep 26, 2024 | 20.78 | 21.65 | 20.78 | 21.57 | 8,674 | +0.72(+3.44%) |
Sep 25, 2024 | 20.54 | 20.85 | 20.54 | 20.85 | 582 | +0.41(+2.02%) |
Sep 24, 2024 | 20.50 | 20.91 | 20.44 | 20.44 | 11,173 | -0.66(-3.13%) |
Sep 23, 2024 | 21.40 | 22.08 | 21.10 | 21.10 | 2,428 | -1.59(-7.01%) |
Sep 20, 2024 | 21.15 | 22.69 | 21.15 | 22.69 | 1,161 | +1.95(+9.40%) |
Sep 19, 2024 | 20.78 | 20.92 | 20.52 | 20.74 | 4,888 | -0.56(-2.63%) |
Sep 18, 2024 | 21.39 | 21.39 | 21.30 | 21.30 | 1,375 | +0.66(+3.19%) |
Sep 17, 2024 | 20.20 | 20.65 | 19.81 | 20.64 | 6,541 | +0.10(+0.50%) |
Sep 16, 2024 | 21.33 | 21.46 | 20.54 | 20.54 | 6,186 | -0.11(-0.54%) |
Sep 13, 2024 | 21.40 | 21.40 | 20.51 | 20.65 | 4,233 | +0.32(+1.58%) |
Sep 12, 2024 | 20.12 | 20.33 | 20.12 | 20.33 | 1,928 | -0.23(-1.12%) |
Sep 11, 2024 | 20.28 | 20.56 | 20.16 | 20.56 | 978 | -0.09(-0.44%) |
Sep 10, 2024 | 20.55 | 20.65 | 20.28 | 20.65 | 15,367 | -0.08(-0.36%) |
Sep 09, 2024 | 20.80 | 20.90 | 20.57 | 20.73 | 14,695 | -0.01(-0.03%) |
Sep 06, 2024 | 20.65 | 20.73 | 20.46 | 20.73 | 1,058 | +0.05(+0.22%) |
Sep 05, 2024 | 20.73 | 21.00 | 20.68 | 20.68 | 5,267 | -0.57(-2.70%) |
Sep 04, 2024 | 21.01 | 21.26 | 21.00 | 21.26 | 2,717 | -0.51(-2.36%) |
Sep 03, 2024 | 22.14 | 22.26 | 21.77 | 21.77 | 2,292 | -0.45(-2.03%) |
Aug 30, 2024 | 22.64 | 22.64 | 22.22 | 22.22 | 597 | -0.40(-1.77%) |
Aug 29, 2024 | 22.90 | 22.90 | 22.07 | 22.62 | 21,349 | -0.07(-0.29%) |
Aug 28, 2024 | 23.36 | 24.43 | 22.69 | 22.69 | 502 | -1.37(-5.69%) |
Aug 27, 2024 | 23.78 | 24.86 | 23.13 | 24.05 | 1,159 | +0.02(+0.06%) |
Aug 26, 2024 | 24.05 | 24.06 | 23.78 | 24.04 | 2,625 | -0.96(-3.84%) |
Aug 23, 2024 | 24.85 | 25.00 | 24.00 | 25.00 | 23,360 | +1.20(+5.04%) |
Aug 22, 2024 | 24.43 | 24.43 | 23.80 | 23.80 | 79,374 | -0.05(-0.21%) |
Aug 21, 2024 | 24.25 | 24.25 | 23.85 | 23.85 | 1,976 | -0.71(-2.88%) |
Aug 20, 2024 | 23.78 | 24.75 | 23.78 | 24.56 | 1,814 | +0.33(+1.35%) |
Aug 19, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 596 | +0.71(+3.02%) |
Aug 16, 2024 | 23.53 | 23.54 | 23.52 | 23.52 | 1,589 | +0.13(+0.55%) |
Aug 15, 2024 | 22.86 | 23.49 | 22.42 | 23.39 | 1,692 | +1.18(+5.32%) |
Aug 14, 2024 | 22.00 | 22.21 | 22.00 | 22.21 | 3,193 | +0.38(+1.74%) |
Aug 13, 2024 | 21.74 | 22.02 | 21.74 | 21.83 | 9,182 | +0.82(+3.90%) |
Aug 12, 2024 | 21.42 | 21.56 | 20.62 | 21.01 | 6,959 | -0.32(-1.50%) |
Aug 09, 2024 | 22.01 | 22.02 | 21.15 | 21.33 | 29,342 | -1.69(-7.34%) |
Aug 08, 2024 | 23.50 | 24.13 | 23.00 | 23.02 | 9,974 | -3.38(-12.80%) |
Aug 07, 2024 | 26.70 | 29.36 | 26.40 | 26.40 | 2,398 | -2.20(-7.69%) |
Aug 06, 2024 | 28.07 | 28.60 | 26.52 | 28.60 | 1,723 | +1.57(+5.81%) |
Aug 05, 2024 | 26.84 | 27.69 | 25.91 | 27.03 | 7,747 | -0.74(-2.68%) |
Aug 02, 2024 | 28.00 | 28.30 | 27.72 | 27.77 | 8,410 | -5.18(-15.71%) |
Jul 31, 2024 | 32.95 | 215 | +1.36(+4.31%) | |||
Jul 30, 2024 | 31.65 | 31.65 | 31.49 | 31.59 | 1,125 | -0.91(-2.80%) |
Jul 29, 2024 | 33.54 | 33.54 | 31.70 | 32.50 | 22,126 | +1.29(+4.13%) |
Jul 26, 2024 | 30.72 | 31.22 | 30.72 | 31.21 | 79,730 | +1.41(+4.73%) |
Jul 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 2,273 | -1.20(-3.87%) |
Jul 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 1,073 | -1.02(-3.17%) |
Jul 23, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 545 | -0.70(-2.15%) |
Jul 19, 2024 | 32.72 | 332 | +0.57(+1.77%) | |||
Jul 18, 2024 | 32.56 | 32.56 | 32.09 | 32.15 | 3,821 | -0.86(-2.61%) |
Jul 17, 2024 | 33.41 | 33.41 | 32.91 | 33.01 | 5,031 | +0.01(+0.03%) |
Jul 16, 2024 | 33.44 | 33.44 | 32.30 | 33.00 | 1,795 | +0.78(+2.42%) |
Jul 15, 2024 | 32.60 | 32.71 | 32.22 | 32.22 | 3,290 | -0.29(-0.90%) |
Jul 11, 2024 | 32.51 | 2 | +1.51(+4.88%) | |||
Jul 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 616 | +0.43(+1.41%) |
Jul 09, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 189 | +0.00(+0.00%) |
Jul 03, 2024 | 30.57 | 219 | +1.82(+6.33%) | |||
Jul 02, 2024 | 27.94 | 29.19 | 27.94 | 28.75 | 13,068 | -0.30(-1.03%) |