Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.72 | 21.79 | 21.10 | 21.77 | 274,124 | +0.46(+2.16%) |
Sep 25, 2024 | 21.73 | 21.96 | 20.89 | 21.31 | 334,953 | -0.43(-1.98%) |
Sep 24, 2024 | 21.16 | 21.96 | 21.12 | 21.74 | 339,180 | +0.59(+2.79%) |
Sep 23, 2024 | 20.61 | 21.66 | 20.50 | 21.15 | 499,918 | +0.54(+2.62%) |
Sep 20, 2024 | 20.88 | 21.50 | 20.39 | 20.61 | 572,776 | -0.41(-1.95%) |
Sep 19, 2024 | 21.23 | 21.70 | 20.94 | 21.02 | 299,818 | +0.47(+2.29%) |
Sep 18, 2024 | 20.80 | 21.55 | 20.05 | 20.55 | 429,083 | -0.46(-2.19%) |
Sep 17, 2024 | 21.02 | 21.99 | 20.62 | 21.01 | 418,171 | +0.40(+1.94%) |
Sep 16, 2024 | 20.96 | 21.41 | 20.10 | 20.61 | 331,430 | -0.14(-0.67%) |
Sep 13, 2024 | 20.22 | 20.87 | 19.97 | 20.75 | 586,368 | +0.84(+4.22%) |
Sep 12, 2024 | 20.95 | 21.00 | 19.53 | 19.91 | 382,924 | -1.07(-5.10%) |
Sep 11, 2024 | 19.58 | 21.02 | 19.25 | 20.98 | 546,552 | +1.22(+6.17%) |
Sep 10, 2024 | 19.05 | 19.85 | 18.92 | 19.76 | 242,911 | +0.76(+4.00%) |
Sep 09, 2024 | 18.75 | 19.25 | 18.55 | 19.00 | 358,082 | +0.31(+1.66%) |
Sep 06, 2024 | 18.64 | 18.91 | 18.11 | 18.69 | 292,061 | -0.13(-0.69%) |
Sep 05, 2024 | 19.06 | 19.31 | 18.69 | 18.82 | 392,455 | -0.24(-1.26%) |
Sep 04, 2024 | 19.47 | 19.98 | 18.94 | 19.06 | 389,796 | -0.33(-1.70%) |
Sep 03, 2024 | 21.02 | 21.96 | 19.20 | 19.39 | 455,372 | -1.71(-8.10%) |
Aug 30, 2024 | 21.07 | 21.35 | 20.59 | 21.10 | 261,753 | +0.17(+0.81%) |
Aug 29, 2024 | 20.88 | 22.05 | 20.69 | 20.93 | 253,723 | +0.09(+0.43%) |
Aug 28, 2024 | 20.47 | 21.06 | 20.28 | 20.84 | 286,644 | +0.22(+1.07%) |
Aug 27, 2024 | 21.58 | 21.68 | 19.95 | 20.62 | 317,449 | -0.82(-3.82%) |
Aug 26, 2024 | 22.23 | 22.23 | 21.38 | 21.44 | 324,274 | -0.55(-2.50%) |
Aug 23, 2024 | 21.83 | 22.25 | 21.34 | 21.99 | 248,042 | +0.52(+2.42%) |
Aug 22, 2024 | 21.89 | 22.00 | 21.30 | 21.47 | 289,250 | -0.41(-1.87%) |
Aug 21, 2024 | 21.43 | 22.53 | 21.33 | 21.88 | 265,081 | +0.61(+2.87%) |
Aug 20, 2024 | 21.42 | 21.73 | 21.12 | 21.27 | 320,107 | -0.15(-0.70%) |
Aug 19, 2024 | 20.63 | 21.88 | 20.29 | 21.42 | 453,209 | +1.22(+6.04%) |
Aug 16, 2024 | 20.17 | 20.30 | 19.68 | 20.20 | 320,251 | -0.06(-0.30%) |
Aug 15, 2024 | 19.70 | 20.58 | 19.47 | 20.26 | 503,388 | +1.05(+5.47%) |
Aug 14, 2024 | 19.82 | 19.89 | 19.04 | 19.21 | 256,572 | -0.46(-2.34%) |
Aug 13, 2024 | 19.16 | 19.93 | 18.66 | 19.67 | 538,800 | +0.72(+3.80%) |
Aug 12, 2024 | 19.19 | 19.47 | 18.09 | 18.95 | 471,976 | +0.87(+4.81%) |
Aug 09, 2024 | 19.02 | 19.48 | 17.75 | 18.08 | 466,267 | -0.71(-3.78%) |
Aug 08, 2024 | 18.96 | 19.47 | 18.36 | 18.79 | 400,894 | +0.06(+0.32%) |
Aug 07, 2024 | 20.44 | 20.93 | 18.62 | 18.73 | 618,952 | -1.10(-5.55%) |
Aug 06, 2024 | 22.32 | 23.02 | 19.70 | 19.83 | 594,314 | +0.04(+0.20%) |
Aug 05, 2024 | 19.00 | 20.08 | 18.69 | 19.79 | 514,585 | -0.76(-3.70%) |
Aug 02, 2024 | 20.53 | 20.82 | 20.05 | 20.55 | 379,806 | -1.03(-4.77%) |
Aug 01, 2024 | 23.34 | 23.41 | 21.30 | 21.58 | 434,231 | -1.88(-8.01%) |
Jul 31, 2024 | 23.59 | 24.53 | 23.16 | 23.46 | 289,382 | +0.11(+0.47%) |
Jul 30, 2024 | 23.98 | 24.65 | 22.88 | 23.35 | 254,266 | -0.59(-2.46%) |
Jul 29, 2024 | 24.19 | 24.41 | 23.12 | 23.94 | 308,616 | -0.13(-0.54%) |
Jul 26, 2024 | 23.26 | 25.16 | 23.26 | 24.07 | 398,716 | +1.09(+4.74%) |
Jul 25, 2024 | 22.30 | 23.25 | 21.92 | 22.98 | 460,106 | +0.60(+2.68%) |
Jul 24, 2024 | 23.35 | 24.14 | 22.31 | 22.38 | 375,884 | -1.24(-5.25%) |
Jul 23, 2024 | 23.68 | 24.13 | 23.21 | 23.62 | 274,427 | -0.26(-1.09%) |
Jul 22, 2024 | 24.10 | 24.68 | 23.43 | 23.88 | 414,335 | +0.09(+0.38%) |
Jul 19, 2024 | 23.48 | 24.05 | 22.88 | 23.79 | 440,847 | +0.37(+1.58%) |
Jul 18, 2024 | 24.38 | 25.01 | 23.34 | 23.42 | 400,075 | -0.86(-3.54%) |
Jul 17, 2024 | 24.70 | 25.54 | 23.87 | 24.28 | 352,538 | -1.10(-4.33%) |
Jul 16, 2024 | 23.75 | 25.53 | 23.75 | 25.38 | 427,929 | +2.00(+8.55%) |
Jul 15, 2024 | 23.46 | 23.72 | 22.88 | 23.38 | 458,734 | +0.22(+0.95%) |
Jul 12, 2024 | 24.10 | 24.69 | 22.61 | 23.16 | 618,323 | -0.60(-2.53%) |
Jul 11, 2024 | 22.37 | 24.34 | 22.20 | 23.76 | 536,100 | +2.03(+9.34%) |
Jul 10, 2024 | 22.55 | 22.68 | 21.53 | 21.73 | 476,664 | -0.75(-3.34%) |
Jul 09, 2024 | 21.63 | 22.75 | 21.09 | 22.48 | 897,442 | +0.91(+4.22%) |
Jul 08, 2024 | 21.49 | 22.29 | 21.24 | 21.57 | 769,754 | +0.12(+0.56%) |
Jul 05, 2024 | 21.87 | 22.18 | 20.85 | 21.45 | 433,508 | -0.48(-2.19%) |
Jul 03, 2024 | 21.57 | 22.22 | 21.06 | 21.93 | 495,699 | +0.45(+2.09%) |
Jul 02, 2024 | 23.84 | 24.24 | 20.52 | 21.48 | 1,331,284 | -2.18(-9.21%) |