Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.20 | 22.50 | 21.91 | 22.30 | 211,567 | +0.34(+1.55%) |
Sep 25, 2024 | 21.97 | 22.03 | 21.70 | 21.96 | 214,153 | +0.06(+0.27%) |
Sep 24, 2024 | 21.66 | 21.96 | 21.44 | 21.90 | 275,964 | +0.36(+1.67%) |
Sep 23, 2024 | 21.53 | 21.67 | 21.42 | 21.54 | 172,832 | -0.12(-0.55%) |
Sep 20, 2024 | 21.62 | 22.04 | 21.61 | 21.66 | 1,158,953 | -0.27(-1.23%) |
Sep 19, 2024 | 21.97 | 22.04 | 21.78 | 21.93 | 172,128 | +0.11(+0.50%) |
Sep 18, 2024 | 21.82 | 22.22 | 21.74 | 21.82 | 250,622 | -0.12(-0.55%) |
Sep 17, 2024 | 22.08 | 22.13 | 21.80 | 21.94 | 179,846 | -0.08(-0.36%) |
Sep 16, 2024 | 22.03 | 22.18 | 21.91 | 22.02 | 244,440 | -0.01(-0.05%) |
Sep 13, 2024 | 21.74 | 22.04 | 21.45 | 22.03 | 141,531 | +0.51(+2.37%) |
Sep 12, 2024 | 21.10 | 21.70 | 21.07 | 21.52 | 134,946 | +0.46(+2.18%) |
Sep 11, 2024 | 21.65 | 21.65 | 20.82 | 21.06 | 180,247 | -0.73(-3.35%) |
Sep 10, 2024 | 21.74 | 21.89 | 21.65 | 21.79 | 264,752 | +0.05(+0.23%) |
Sep 09, 2024 | 22.02 | 22.14 | 21.73 | 21.74 | 350,717 | -0.35(-1.58%) |
Sep 06, 2024 | 22.14 | 22.38 | 22.00 | 22.09 | 154,125 | -0.03(-0.14%) |
Sep 05, 2024 | 22.68 | 22.72 | 22.09 | 22.12 | 188,765 | -0.43(-1.91%) |
Sep 04, 2024 | 22.26 | 22.58 | 22.05 | 22.55 | 510,019 | +0.29(+1.30%) |
Sep 03, 2024 | 21.90 | 22.33 | 21.90 | 22.26 | 204,694 | +0.17(+0.77%) |
Aug 30, 2024 | 21.88 | 22.17 | 21.83 | 22.09 | 231,251 | +0.26(+1.19%) |
Aug 29, 2024 | 21.56 | 21.85 | 21.25 | 21.83 | 168,672 | +0.29(+1.35%) |
Aug 28, 2024 | 21.41 | 21.64 | 21.32 | 21.54 | 145,325 | +0.13(+0.61%) |
Aug 27, 2024 | 21.45 | 21.47 | 21.17 | 21.41 | 177,730 | -0.08(-0.37%) |
Aug 26, 2024 | 21.43 | 21.60 | 21.31 | 21.49 | 188,794 | +0.30(+1.42%) |
Aug 23, 2024 | 21.31 | 21.55 | 21.12 | 21.19 | 179,838 | +0.03(+0.14%) |
Aug 22, 2024 | 21.55 | 21.55 | 21.14 | 21.16 | 128,951 | -0.30(-1.40%) |
Aug 21, 2024 | 21.62 | 21.68 | 21.45 | 21.46 | 259,793 | -0.09(-0.42%) |
Aug 20, 2024 | 21.31 | 21.59 | 21.14 | 21.55 | 217,430 | +0.25(+1.17%) |
Aug 19, 2024 | 21.17 | 21.40 | 21.11 | 21.30 | 193,479 | +0.13(+0.61%) |
Aug 16, 2024 | 20.40 | 21.54 | 20.40 | 21.17 | 477,244 | +0.83(+4.08%) |
Aug 15, 2024 | 20.26 | 21.25 | 20.13 | 20.34 | 465,641 | +0.79(+4.04%) |
Aug 14, 2024 | 19.66 | 19.75 | 19.43 | 19.55 | 213,784 | +0.04(+0.21%) |
Aug 13, 2024 | 19.37 | 19.55 | 19.04 | 19.51 | 182,199 | +0.22(+1.14%) |
Aug 12, 2024 | 19.43 | 19.43 | 19.23 | 19.29 | 205,514 | +0.00(+0.00%) |
Aug 09, 2024 | 19.47 | 19.59 | 19.00 | 19.29 | 201,088 | -0.19(-0.98%) |
Aug 08, 2024 | 19.64 | 19.80 | 19.38 | 19.48 | 141,992 | -0.04(-0.20%) |
Aug 07, 2024 | 19.64 | 19.74 | 19.40 | 19.52 | 156,159 | +0.16(+0.83%) |
Aug 06, 2024 | 19.54 | 19.56 | 19.25 | 19.36 | 167,489 | -0.33(-1.68%) |
Aug 05, 2024 | 20.28 | 20.35 | 19.45 | 19.69 | 198,866 | -0.93(-4.51%) |
Aug 02, 2024 | 20.53 | 21.02 | 20.53 | 20.62 | 156,905 | -0.30(-1.43%) |
Aug 01, 2024 | 21.15 | 21.29 | 20.79 | 20.92 | 203,214 | -0.20(-0.95%) |
Jul 31, 2024 | 21.32 | 21.44 | 20.98 | 21.12 | 242,316 | -0.22(-1.03%) |
Jul 30, 2024 | 20.86 | 21.46 | 20.82 | 21.34 | 219,984 | +0.54(+2.57%) |
Jul 29, 2024 | 20.80 | 20.85 | 20.61 | 20.80 | 96,966 | +0.02(+0.07%) |
Jul 26, 2024 | 20.80 | 20.92 | 20.62 | 20.79 | 155,789 | +0.10(+0.48%) |
Jul 25, 2024 | 20.20 | 20.80 | 20.20 | 20.69 | 200,381 | +0.54(+2.68%) |
Jul 24, 2024 | 20.39 | 20.56 | 20.11 | 20.15 | 177,586 | -0.30(-1.47%) |
Jul 23, 2024 | 20.02 | 20.57 | 19.86 | 20.45 | 250,879 | +0.35(+1.74%) |
Jul 22, 2024 | 19.82 | 20.16 | 19.67 | 20.10 | 205,667 | +0.27(+1.36%) |
Jul 19, 2024 | 20.19 | 20.19 | 19.75 | 19.83 | 199,360 | -0.29(-1.44%) |
Jul 18, 2024 | 19.87 | 20.23 | 19.73 | 20.12 | 276,220 | +0.07(+0.35%) |
Jul 17, 2024 | 19.09 | 20.14 | 19.09 | 20.05 | 316,152 | +0.95(+4.97%) |
Jul 16, 2024 | 18.92 | 19.21 | 18.87 | 19.10 | 355,869 | +0.33(+1.76%) |
Jul 15, 2024 | 18.72 | 18.95 | 18.66 | 18.77 | 300,572 | +0.10(+0.54%) |
Jul 12, 2024 | 18.99 | 19.03 | 18.64 | 18.67 | 236,609 | -0.12(-0.64%) |
Jul 11, 2024 | 18.27 | 18.82 | 18.17 | 18.79 | 305,399 | +0.73(+4.04%) |
Jul 10, 2024 | 18.02 | 18.17 | 17.96 | 18.06 | 245,746 | +0.07(+0.39%) |
Jul 09, 2024 | 18.08 | 18.15 | 17.88 | 17.99 | 379,936 | -0.13(-0.72%) |
Jul 08, 2024 | 18.11 | 18.37 | 18.01 | 18.12 | 246,548 | +0.12(+0.67%) |
Jul 05, 2024 | 18.00 | 18.05 | 17.74 | 18.00 | 352,905 | -0.05(-0.28%) |
Jul 03, 2024 | 18.22 | 18.31 | 17.97 | 18.05 | 135,461 | -0.19(-1.04%) |
Jul 02, 2024 | 18.30 | 18.36 | 18.18 | 18.24 | 212,917 | -0.02(-0.11%) |