Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 23.66 | 23.76 | 23.22 | 23.40 | 745,919 | +0.14(+0.60%) |
Sep 18, 2024 | 23.50 | 24.12 | 23.24 | 23.26 | 524,189 | -0.20(-0.85%) |
Sep 17, 2024 | 23.51 | 23.65 | 23.27 | 23.46 | 264,560 | -0.11(-0.47%) |
Sep 16, 2024 | 23.71 | 23.73 | 23.43 | 23.57 | 333,809 | -0.15(-0.63%) |
Sep 13, 2024 | 23.61 | 23.85 | 23.59 | 23.72 | 369,226 | +0.45(+1.93%) |
Sep 12, 2024 | 22.56 | 23.40 | 22.56 | 23.27 | 657,279 | +1.01(+4.54%) |
Sep 11, 2024 | 22.14 | 22.26 | 21.89 | 22.26 | 179,465 | -0.01(-0.04%) |
Sep 10, 2024 | 21.97 | 22.27 | 21.83 | 22.27 | 335,451 | +0.38(+1.74%) |
Sep 09, 2024 | 21.76 | 21.95 | 21.76 | 21.89 | 224,790 | +0.24(+1.11%) |
Sep 06, 2024 | 22.16 | 22.19 | 21.63 | 21.65 | 511,130 | -0.47(-2.12%) |
Sep 05, 2024 | 22.24 | 22.40 | 22.11 | 22.12 | 328,803 | +0.17(+0.77%) |
Sep 04, 2024 | 22.00 | 22.14 | 21.88 | 21.95 | 282,223 | -0.21(-0.95%) |
Sep 03, 2024 | 22.61 | 22.61 | 21.96 | 22.16 | 412,234 | -0.59(-2.59%) |
Aug 30, 2024 | 22.75 | 0 | -0.12(-0.52%) | |||
Aug 29, 2024 | 22.67 | 23.00 | 22.67 | 22.87 | 267,131 | +0.31(+1.37%) |
Aug 28, 2024 | 22.60 | 22.67 | 22.38 | 22.56 | 314,933 | -0.39(-1.70%) |
Aug 27, 2024 | 22.80 | 22.95 | 22.65 | 22.95 | 175,726 | -0.06(-0.26%) |
Aug 26, 2024 | 23.14 | 23.19 | 22.90 | 23.01 | 246,609 | -0.07(-0.30%) |
Aug 23, 2024 | 23.18 | 23.26 | 22.96 | 23.08 | 273,660 | +0.03(+0.13%) |
Aug 22, 2024 | 23.23 | 23.23 | 22.87 | 23.05 | 375,435 | -0.45(-1.91%) |
Aug 21, 2024 | 23.34 | 23.55 | 23.20 | 23.50 | 538,070 | +0.06(+0.26%) |
Aug 20, 2024 | 23.41 | 23.70 | 23.32 | 23.44 | 934,249 | +0.22(+0.95%) |
Aug 19, 2024 | 22.73 | 23.25 | 22.73 | 23.22 | 595,715 | +0.34(+1.49%) |
Aug 16, 2024 | 22.60 | 22.92 | 22.55 | 22.88 | 691,184 | +0.52(+2.33%) |
Aug 15, 2024 | 22.34 | 22.44 | 21.96 | 22.36 | 273,715 | +0.11(+0.49%) |
Aug 14, 2024 | 22.12 | 22.28 | 21.90 | 22.25 | 462,239 | -0.08(-0.36%) |
Aug 13, 2024 | 22.10 | 22.43 | 22.09 | 22.33 | 733,823 | +0.24(+1.09%) |
Aug 12, 2024 | 21.53 | 22.21 | 21.53 | 22.09 | 1,137,616 | +0.75(+3.51%) |
Aug 09, 2024 | 21.45 | 21.45 | 21.00 | 21.34 | 363,612 | +0.14(+0.66%) |
Aug 08, 2024 | 21.01 | 21.30 | 20.79 | 21.20 | 516,415 | +0.44(+2.12%) |
Aug 07, 2024 | 21.54 | 21.61 | 20.67 | 20.76 | 628,980 | -0.62(-2.90%) |
Aug 06, 2024 | 21.36 | 21.57 | 21.04 | 21.38 | 711,784 | -0.62(-2.82%) |
Aug 02, 2024 | 22.00 | 0 | -0.47(-2.09%) | |||
Aug 01, 2024 | 22.60 | 22.84 | 22.24 | 22.47 | 750,442 | -0.11(-0.49%) |
Jul 31, 2024 | 22.49 | 22.63 | 22.34 | 22.58 | 568,801 | +0.48(+2.17%) |
Jul 30, 2024 | 22.07 | 22.15 | 21.82 | 22.10 | 346,276 | +0.12(+0.55%) |
Jul 29, 2024 | 21.84 | 21.98 | 21.64 | 21.98 | 220,041 | +0.23(+1.06%) |
Jul 26, 2024 | 21.74 | 21.91 | 21.69 | 21.75 | 504,380 | +0.20(+0.93%) |
Jul 25, 2024 | 21.57 | 21.71 | 21.38 | 21.55 | 751,120 | -0.59(-2.66%) |
Jul 24, 2024 | 22.26 | 22.65 | 22.13 | 22.14 | 454,697 | -0.02(-0.09%) |
Jul 23, 2024 | 22.06 | 22.21 | 21.95 | 22.16 | 203,019 | +0.10(+0.45%) |
Jul 22, 2024 | 21.91 | 22.11 | 21.82 | 22.06 | 292,613 | +0.07(+0.32%) |
Jul 19, 2024 | 21.77 | 22.11 | 21.61 | 21.99 | 148,282 | -0.25(-1.12%) |
Jul 18, 2024 | 22.53 | 22.58 | 22.09 | 22.24 | 595,289 | -0.28(-1.24%) |
Jul 17, 2024 | 22.83 | 22.98 | 22.52 | 22.52 | 523,254 | -0.31(-1.36%) |
Jul 16, 2024 | 22.34 | 22.85 | 22.24 | 22.83 | 796,377 | +0.72(+3.26%) |
Jul 15, 2024 | 22.10 | 22.36 | 21.90 | 22.11 | 770,111 | -0.04(-0.18%) |
Jul 12, 2024 | 21.89 | 22.22 | 21.83 | 22.15 | 528,254 | +0.10(+0.45%) |
Jul 11, 2024 | 21.89 | 22.07 | 21.44 | 22.05 | 569,197 | +0.56(+2.61%) |
Jul 10, 2024 | 21.11 | 21.53 | 21.11 | 21.49 | 975,304 | +0.57(+2.72%) |
Jul 09, 2024 | 20.89 | 21.02 | 20.80 | 20.92 | 308,544 | -0.01(-0.05%) |
Jul 08, 2024 | 20.85 | 20.93 | 20.61 | 20.93 | 357,152 | -0.02(-0.10%) |
Jul 05, 2024 | 20.75 | 21.10 | 20.75 | 20.95 | 331,664 | +0.43(+2.10%) |
Jul 04, 2024 | 20.41 | 20.52 | 20.41 | 20.52 | 29,314 | +0.05(+0.24%) |
Jul 03, 2024 | 20.05 | 20.58 | 20.05 | 20.47 | 383,446 | +0.64(+3.23%) |