Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.59 | 27.39 | 26.29 | 26.95 | 358,721 | +2.63(+10.81%) |
Sep 25, 2024 | 24.30 | 24.51 | 24.13 | 24.32 | 55,659 | -0.65(-2.60%) |
Sep 24, 2024 | 24.26 | 25.04 | 24.21 | 24.97 | 154,868 | +2.05(+8.94%) |
Sep 23, 2024 | 22.71 | 23.12 | 22.64 | 22.92 | 27,380 | +0.19(+0.84%) |
Sep 20, 2024 | 22.98 | 22.99 | 22.66 | 22.73 | 11,540 | -0.14(-0.60%) |
Sep 19, 2024 | 22.71 | 22.89 | 22.59 | 22.87 | 45,734 | +0.88(+3.99%) |
Sep 18, 2024 | 22.16 | 22.18 | 21.91 | 21.99 | 23,448 | -0.19(-0.86%) |
Sep 17, 2024 | 22.22 | 22.32 | 22.13 | 22.18 | 60,927 | +0.44(+2.02%) |
Sep 16, 2024 | 21.86 | 21.88 | 21.72 | 21.74 | 41,495 | -0.12(-0.55%) |
Sep 13, 2024 | 21.78 | 21.88 | 21.71 | 21.86 | 30,919 | -0.02(-0.09%) |
Sep 12, 2024 | 21.98 | 21.99 | 21.74 | 21.88 | 20,190 | -0.14(-0.65%) |
Sep 11, 2024 | 21.82 | 22.04 | 21.75 | 22.02 | 15,919 | +0.20(+0.93%) |
Sep 10, 2024 | 21.86 | 21.94 | 21.68 | 21.82 | 10,669 | +0.02(+0.09%) |
Sep 09, 2024 | 21.59 | 21.86 | 21.50 | 21.80 | 14,823 | +0.14(+0.65%) |
Sep 06, 2024 | 21.83 | 21.83 | 21.59 | 21.66 | 18,854 | -0.12(-0.56%) |
Sep 05, 2024 | 21.64 | 21.87 | 21.64 | 21.78 | 32,851 | +0.18(+0.85%) |
Sep 04, 2024 | 21.69 | 21.78 | 21.60 | 21.60 | 18,565 | -0.01(-0.05%) |
Sep 03, 2024 | 21.63 | 21.76 | 21.53 | 21.61 | 18,105 | -0.17(-0.78%) |
Aug 30, 2024 | 22.07 | 22.07 | 21.72 | 21.78 | 21,109 | +0.25(+1.16%) |
Aug 29, 2024 | 21.38 | 21.61 | 21.38 | 21.53 | 79,020 | +0.55(+2.62%) |
Aug 28, 2024 | 21.42 | 21.44 | 20.94 | 20.98 | 52,650 | -0.78(-3.58%) |
Aug 27, 2024 | 22.00 | 22.09 | 21.76 | 21.76 | 26,669 | +0.10(+0.46%) |
Aug 26, 2024 | 21.60 | 21.71 | 21.44 | 21.66 | 36,517 | -0.17(-0.78%) |
Aug 23, 2024 | 21.92 | 21.95 | 21.82 | 21.83 | 21,188 | +0.01(+0.05%) |
Aug 22, 2024 | 22.01 | 22.02 | 21.71 | 21.82 | 29,903 | -0.28(-1.27%) |
Aug 21, 2024 | 21.70 | 22.13 | 21.70 | 22.10 | 25,677 | +0.52(+2.41%) |
Aug 20, 2024 | 22.25 | 22.25 | 21.58 | 21.58 | 16,902 | -0.89(-3.96%) |
Aug 19, 2024 | 22.21 | 22.53 | 22.21 | 22.47 | 39,487 | +0.31(+1.40%) |
Aug 16, 2024 | 21.92 | 22.20 | 21.92 | 22.16 | 30,129 | +0.36(+1.65%) |
Aug 15, 2024 | 21.48 | 21.88 | 21.48 | 21.80 | 39,417 | +0.44(+2.06%) |
Aug 14, 2024 | 21.69 | 21.69 | 21.27 | 21.36 | 81,504 | -0.35(-1.61%) |
Aug 13, 2024 | 21.55 | 21.75 | 21.51 | 21.71 | 65,999 | +0.04(+0.18%) |
Aug 12, 2024 | 21.72 | 21.84 | 21.67 | 21.67 | 15,419 | +0.11(+0.49%) |
Aug 09, 2024 | 21.61 | 21.68 | 21.49 | 21.57 | 19,072 | -0.18(-0.85%) |
Aug 08, 2024 | 21.41 | 21.79 | 21.28 | 21.75 | 26,875 | +0.56(+2.64%) |
Aug 07, 2024 | 21.73 | 21.77 | 21.16 | 21.19 | 42,164 | -0.32(-1.49%) |
Aug 06, 2024 | 21.04 | 21.63 | 21.04 | 21.51 | 57,496 | +0.62(+2.97%) |
Aug 05, 2024 | 19.97 | 20.92 | 19.97 | 20.89 | 57,146 | +0.10(+0.48%) |
Aug 02, 2024 | 20.87 | 20.87 | 20.58 | 20.79 | 57,438 | -0.44(-2.07%) |
Aug 01, 2024 | 21.82 | 21.82 | 21.15 | 21.23 | 45,590 | -0.72(-3.28%) |
Jul 31, 2024 | 22.26 | 22.39 | 21.93 | 21.95 | 41,330 | +0.16(+0.73%) |
Jul 30, 2024 | 22.01 | 22.01 | 21.73 | 21.79 | 31,260 | -0.33(-1.49%) |
Jul 29, 2024 | 22.12 | 22.18 | 22.04 | 22.12 | 50,257 | +0.02(+0.09%) |
Jul 26, 2024 | 21.90 | 22.19 | 21.84 | 22.10 | 49,505 | +0.26(+1.19%) |
Jul 25, 2024 | 21.96 | 22.14 | 21.84 | 21.84 | 39,095 | -0.15(-0.68%) |
Jul 24, 2024 | 22.28 | 22.41 | 21.94 | 21.99 | 262,764 | -0.43(-1.92%) |
Jul 23, 2024 | 22.55 | 22.55 | 22.37 | 22.42 | 41,110 | -0.42(-1.84%) |
Jul 22, 2024 | 22.65 | 22.94 | 22.65 | 22.84 | 31,839 | +0.59(+2.65%) |
Jul 19, 2024 | 22.31 | 22.33 | 22.25 | 22.25 | 30,026 | -0.19(-0.85%) |
Jul 18, 2024 | 22.76 | 22.95 | 22.42 | 22.44 | 17,349 | -0.28(-1.23%) |
Jul 17, 2024 | 22.99 | 23.05 | 22.69 | 22.72 | 23,057 | -0.43(-1.86%) |
Jul 16, 2024 | 22.85 | 23.20 | 22.84 | 23.15 | 35,939 | +0.15(+0.65%) |
Jul 15, 2024 | 23.50 | 23.50 | 23.00 | 23.00 | 21,832 | -0.88(-3.69%) |
Jul 12, 2024 | 24.11 | 24.26 | 23.84 | 23.88 | 45,732 | +0.18(+0.76%) |
Jul 11, 2024 | 23.58 | 24.01 | 23.58 | 23.70 | 49,093 | +0.48(+2.07%) |
Jul 10, 2024 | 23.17 | 23.43 | 23.15 | 23.22 | 34,352 | +0.03(+0.13%) |
Jul 09, 2024 | 22.68 | 23.27 | 22.68 | 23.19 | 47,112 | +0.50(+2.20%) |
Jul 08, 2024 | 22.74 | 22.74 | 22.59 | 22.69 | 27,636 | -0.24(-1.05%) |
Jul 05, 2024 | 23.00 | 23.00 | 22.77 | 22.93 | 36,382 | -0.44(-1.88%) |
Jul 03, 2024 | 22.87 | 23.47 | 22.87 | 23.37 | 58,450 | +0.77(+3.41%) |
Jul 02, 2024 | 22.47 | 22.62 | 22.39 | 22.60 | 38,763 | +0.18(+0.80%) |