Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.00 | 24.50 | 24.00 | 24.14 | 146,166 | +0.34(+1.44%) |
Sep 25, 2024 | 23.80 | 23.82 | 23.75 | 23.80 | 114,731 | -0.08(-0.35%) |
Sep 24, 2024 | 23.90 | 23.94 | 23.73 | 23.88 | 232,420 | +0.28(+1.19%) |
Sep 23, 2024 | 23.58 | 23.66 | 23.34 | 23.60 | 12,868 | +0.22(+0.94%) |
Sep 20, 2024 | 23.40 | 23.42 | 23.36 | 23.38 | 28,100 | -0.13(-0.57%) |
Sep 19, 2024 | 23.52 | 23.56 | 23.51 | 23.51 | 40,501 | +0.44(+1.92%) |
Sep 18, 2024 | 23.01 | 23.32 | 23.01 | 23.07 | 21,320 | -0.01(-0.03%) |
Sep 17, 2024 | 23.23 | 23.23 | 23.04 | 23.08 | 32,037 | -0.03(-0.13%) |
Sep 16, 2024 | 23.16 | 23.18 | 23.02 | 23.11 | 42,558 | -0.03(-0.14%) |
Sep 13, 2024 | 23.13 | 23.14 | 23.08 | 23.14 | 47,853 | +0.10(+0.43%) |
Sep 12, 2024 | 22.88 | 23.04 | 22.88 | 23.04 | 42,328 | +0.35(+1.54%) |
Sep 11, 2024 | 22.49 | 22.69 | 22.49 | 22.69 | 12,038 | +0.21(+0.92%) |
Sep 10, 2024 | 22.54 | 22.58 | 22.48 | 22.48 | 11,359 | -0.23(-1.00%) |
Sep 09, 2024 | 22.67 | 22.80 | 22.67 | 22.71 | 21,263 | +0.04(+0.16%) |
Sep 06, 2024 | 22.90 | 22.90 | 22.67 | 22.67 | 134,903 | -0.23(-0.99%) |
Sep 05, 2024 | 22.79 | 22.90 | 22.79 | 22.90 | 84,288 | +0.12(+0.53%) |
Sep 04, 2024 | 22.89 | 22.89 | 22.56 | 22.78 | 16,098 | +0.10(+0.44%) |
Sep 03, 2024 | 22.78 | 22.87 | 22.68 | 22.68 | 40,964 | -1.09(-4.59%) |
Aug 30, 2024 | 23.66 | 23.77 | 23.61 | 23.77 | 61,747 | +0.12(+0.51%) |
Aug 29, 2024 | 23.71 | 23.71 | 23.64 | 23.65 | 45,056 | +0.08(+0.34%) |
Aug 28, 2024 | 23.52 | 23.58 | 23.52 | 23.57 | 17,705 | -0.23(-0.97%) |
Aug 27, 2024 | 23.81 | 23.89 | 23.79 | 23.80 | 156,666 | +0.10(+0.40%) |
Aug 26, 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 32,402 | +0.07(+0.31%) |
Aug 23, 2024 | 23.38 | 23.70 | 23.37 | 23.63 | 183,754 | +0.39(+1.68%) |
Aug 22, 2024 | 23.17 | 23.24 | 23.10 | 23.24 | 311,821 | +0.06(+0.26%) |
Aug 21, 2024 | 23.08 | 23.35 | 23.08 | 23.18 | 40,073 | +0.13(+0.56%) |
Aug 20, 2024 | 23.00 | 23.08 | 22.96 | 23.05 | 36,623 | +0.19(+0.83%) |
Aug 19, 2024 | 22.81 | 22.86 | 22.75 | 22.86 | 129,797 | +0.21(+0.93%) |
Aug 16, 2024 | 22.60 | 22.65 | 22.60 | 22.65 | 306,819 | -0.23(-1.01%) |
Aug 15, 2024 | 22.65 | 22.92 | 22.64 | 22.88 | 90,806 | +0.36(+1.60%) |
Aug 14, 2024 | 22.64 | 22.64 | 22.43 | 22.52 | 45,726 | +0.00(+0.00%) |
Aug 13, 2024 | 22.59 | 22.66 | 22.52 | 22.52 | 96,414 | -0.07(-0.31%) |
Aug 12, 2024 | 22.61 | 22.65 | 22.54 | 22.59 | 145,326 | +0.04(+0.20%) |
Aug 09, 2024 | 22.55 | 22.62 | 22.54 | 22.55 | 131,544 | +0.00(+0.01%) |
Aug 08, 2024 | 22.20 | 22.57 | 22.19 | 22.54 | 201,490 | +0.14(+0.63%) |
Aug 07, 2024 | 22.52 | 22.75 | 22.27 | 22.40 | 153,685 | -0.06(-0.27%) |
Aug 06, 2024 | 22.11 | 22.56 | 22.11 | 22.46 | 128,265 | +0.21(+0.94%) |
Aug 05, 2024 | 21.70 | 22.65 | 21.58 | 22.25 | 4,545 | -0.34(-1.51%) |
Aug 02, 2024 | 22.65 | 22.65 | 22.23 | 22.59 | 94,109 | -0.11(-0.48%) |
Aug 01, 2024 | 23.07 | 23.10 | 22.63 | 22.70 | 161,185 | -0.46(-1.99%) |
Jul 31, 2024 | 21.37 | 23.30 | 21.37 | 23.16 | 251,603 | +0.06(+0.26%) |
Jul 30, 2024 | 21.28 | 23.35 | 21.28 | 23.10 | 642,508 | +1.86(+8.76%) |
Jul 29, 2024 | 21.08 | 21.24 | 20.84 | 21.24 | 8,521 | +0.63(+3.08%) |
Jul 26, 2024 | 20.84 | 20.84 | 20.57 | 20.61 | 5,857 | +0.05(+0.27%) |
Jul 25, 2024 | 20.50 | 20.78 | 20.14 | 20.55 | 9,883 | -0.41(-1.96%) |
Jul 24, 2024 | 21.15 | 21.36 | 20.96 | 20.96 | 30,033 | +0.15(+0.74%) |
Jul 23, 2024 | 20.40 | 20.81 | 20.40 | 20.81 | 14,659 | +0.47(+2.29%) |
Jul 22, 2024 | 21.00 | 21.03 | 20.31 | 20.34 | 12,851 | -0.65(-3.10%) |
Jul 19, 2024 | 20.40 | 21.04 | 20.40 | 20.99 | 29,750 | +0.19(+0.91%) |
Jul 18, 2024 | 21.33 | 21.33 | 20.52 | 20.80 | 19,802 | -0.46(-2.18%) |
Jul 17, 2024 | 21.74 | 21.75 | 21.11 | 21.26 | 9,685 | -0.51(-2.33%) |
Jul 16, 2024 | 22.17 | 22.20 | 21.63 | 21.77 | 25,486 | -0.43(-1.94%) |
Jul 15, 2024 | 20.64 | 22.75 | 20.64 | 22.20 | 187,925 | +1.64(+7.98%) |
Jul 12, 2024 | 19.32 | 21.35 | 19.21 | 20.56 | 449,173 | +1.36(+7.06%) |
Jul 11, 2024 | 19.25 | 19.34 | 19.05 | 19.20 | 3,721 | -0.14(-0.70%) |
Jul 10, 2024 | 19.47 | 19.65 | 19.34 | 19.34 | 13,507 | -0.04(-0.18%) |
Jul 09, 2024 | 19.45 | 19.45 | 19.25 | 19.38 | 13,136 | +0.14(+0.70%) |
Jul 08, 2024 | 19.65 | 19.87 | 19.24 | 19.24 | 14,986 | -0.65(-3.27%) |
Jul 05, 2024 | 19.89 | 20.25 | 19.80 | 19.89 | 173,434 | +0.60(+3.11%) |
Jul 03, 2024 | 19.00 | 19.54 | 19.00 | 19.29 | 6,849 | +0.53(+2.84%) |
Jul 02, 2024 | 18.56 | 18.76 | 18.56 | 18.76 | 135,211 | +0.20(+1.05%) |