Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 23.48 | 24.01 | 23.14 | 23.40 | 69,454 | -0.18(-0.76%) |
Sep 24, 2024 | 23.66 | 23.80 | 22.85 | 23.58 | 85,613 | +0.01(+0.04%) |
Sep 23, 2024 | 25.30 | 25.30 | 22.75 | 23.57 | 219,272 | -1.73(-6.84%) |
Sep 20, 2024 | 23.43 | 25.50 | 23.43 | 25.30 | 324,842 | +1.87(+7.98%) |
Sep 19, 2024 | 22.38 | 24.54 | 21.90 | 23.43 | 206,884 | +2.05(+9.59%) |
Sep 18, 2024 | 20.75 | 22.50 | 20.40 | 21.38 | 147,597 | +0.58(+2.79%) |
Sep 17, 2024 | 22.63 | 22.81 | 20.70 | 20.80 | 107,451 | -1.46(-6.56%) |
Sep 16, 2024 | 22.57 | 22.78 | 21.83 | 22.26 | 78,038 | -0.24(-1.07%) |
Sep 13, 2024 | 21.41 | 22.89 | 21.41 | 22.50 | 156,998 | +1.46(+6.94%) |
Sep 12, 2024 | 20.64 | 21.40 | 20.34 | 21.04 | 61,422 | +0.56(+2.73%) |
Sep 11, 2024 | 19.97 | 20.69 | 19.68 | 20.48 | 115,043 | +0.46(+2.30%) |
Sep 10, 2024 | 19.72 | 20.02 | 19.10 | 20.02 | 78,192 | +0.74(+3.84%) |
Sep 09, 2024 | 19.91 | 20.33 | 19.09 | 19.28 | 82,450 | -0.34(-1.73%) |
Sep 06, 2024 | 20.82 | 21.01 | 19.20 | 19.62 | 133,655 | -1.28(-6.12%) |
Sep 05, 2024 | 20.94 | 21.35 | 20.25 | 20.90 | 125,113 | -0.04(-0.19%) |
Sep 04, 2024 | 21.11 | 21.89 | 20.51 | 20.94 | 144,982 | -0.61(-2.83%) |
Sep 03, 2024 | 24.08 | 24.08 | 21.17 | 21.55 | 220,721 | -2.66(-10.99%) |
Aug 30, 2024 | 24.04 | 24.97 | 23.52 | 24.21 | 107,820 | +0.28(+1.17%) |
Aug 29, 2024 | 22.69 | 24.62 | 22.33 | 23.93 | 182,957 | +1.61(+7.21%) |
Aug 28, 2024 | 23.61 | 23.73 | 21.54 | 22.32 | 277,319 | -1.67(-6.96%) |
Aug 27, 2024 | 24.96 | 25.25 | 23.00 | 23.99 | 169,463 | -1.01(-4.04%) |
Aug 26, 2024 | 23.59 | 25.34 | 22.78 | 25.00 | 338,573 | +1.57(+6.70%) |
Aug 23, 2024 | 22.07 | 23.56 | 22.02 | 23.43 | 92,793 | +1.73(+7.97%) |
Aug 22, 2024 | 22.76 | 22.76 | 21.61 | 21.70 | 100,145 | -1.08(-4.74%) |
Aug 21, 2024 | 21.96 | 23.00 | 21.91 | 22.78 | 112,719 | +1.04(+4.78%) |
Aug 20, 2024 | 23.28 | 23.96 | 21.27 | 21.74 | 191,660 | -1.66(-7.09%) |
Aug 19, 2024 | 22.27 | 23.47 | 21.66 | 23.40 | 87,718 | +1.07(+4.79%) |
Aug 16, 2024 | 22.51 | 23.96 | 22.09 | 22.33 | 106,840 | -0.49(-2.15%) |
Aug 15, 2024 | 22.68 | 23.25 | 21.95 | 22.82 | 128,917 | +0.74(+3.35%) |
Aug 14, 2024 | 22.98 | 23.21 | 21.68 | 22.08 | 78,419 | -0.71(-3.12%) |
Aug 13, 2024 | 21.49 | 23.20 | 21.49 | 22.79 | 124,033 | +1.34(+6.25%) |
Aug 12, 2024 | 21.43 | 21.88 | 21.00 | 21.45 | 96,045 | -0.10(-0.46%) |
Aug 09, 2024 | 21.28 | 22.21 | 21.07 | 21.55 | 148,228 | +0.28(+1.32%) |
Aug 08, 2024 | 20.55 | 21.36 | 19.76 | 21.27 | 86,240 | +1.23(+6.14%) |
Aug 07, 2024 | 21.73 | 22.16 | 19.72 | 20.04 | 120,839 | -0.98(-4.66%) |
Aug 06, 2024 | 21.11 | 21.50 | 20.02 | 21.02 | 148,114 | +0.67(+3.29%) |
Aug 05, 2024 | 19.65 | 21.43 | 18.18 | 20.35 | 199,206 | -2.18(-9.68%) |
Aug 02, 2024 | 22.82 | 22.99 | 21.66 | 22.53 | 178,105 | -1.16(-4.90%) |
Aug 01, 2024 | 25.03 | 25.70 | 22.12 | 23.69 | 413,770 | -1.34(-5.35%) |
Jul 31, 2024 | 25.00 | 26.31 | 25.00 | 25.03 | 202,947 | +0.53(+2.16%) |
Jul 30, 2024 | 27.00 | 27.02 | 24.23 | 24.50 | 271,518 | -2.50(-9.26%) |
Jul 29, 2024 | 27.50 | 29.30 | 26.64 | 27.00 | 653,030 | -0.15(-0.55%) |
Jul 26, 2024 | 22.10 | 27.31 | 21.56 | 27.15 | 1,365,703 | +7.51(+38.24%) |
Jul 25, 2024 | 19.61 | 20.17 | 19.04 | 19.64 | 159,344 | +0.29(+1.50%) |
Jul 24, 2024 | 21.38 | 21.44 | 19.32 | 19.35 | 242,729 | -2.60(-11.85%) |
Jul 23, 2024 | 21.35 | 23.00 | 21.35 | 21.95 | 154,884 | +0.62(+2.91%) |
Jul 22, 2024 | 20.71 | 21.37 | 20.25 | 21.33 | 101,682 | +0.88(+4.30%) |
Jul 19, 2024 | 21.03 | 22.09 | 20.15 | 20.45 | 177,502 | -0.60(-2.85%) |
Jul 18, 2024 | 20.98 | 22.20 | 20.60 | 21.05 | 183,906 | +0.19(+0.91%) |
Jul 17, 2024 | 22.10 | 22.49 | 20.52 | 20.86 | 217,708 | -1.73(-7.66%) |
Jul 16, 2024 | 23.10 | 23.84 | 22.26 | 22.59 | 210,889 | -0.32(-1.40%) |
Jul 15, 2024 | 21.19 | 22.93 | 21.06 | 22.91 | 246,939 | +2.10(+10.09%) |
Jul 12, 2024 | 19.11 | 20.94 | 18.47 | 20.81 | 226,413 | +1.73(+9.07%) |
Jul 11, 2024 | 20.24 | 20.24 | 18.51 | 19.08 | 260,368 | -0.67(-3.39%) |
Jul 10, 2024 | 21.10 | 21.55 | 19.24 | 19.75 | 251,475 | -1.23(-5.86%) |
Jul 09, 2024 | 20.94 | 22.60 | 20.25 | 20.98 | 453,109 | +0.01(+0.05%) |
Jul 08, 2024 | 19.38 | 21.26 | 19.35 | 20.97 | 262,680 | +1.61(+8.32%) |
Jul 05, 2024 | 21.20 | 21.29 | 19.12 | 19.36 | 261,460 | -1.90(-8.94%) |
Jul 03, 2024 | 20.00 | 21.60 | 19.85 | 21.26 | 197,315 | +1.47(+7.43%) |
Jul 02, 2024 | 18.55 | 20.38 | 18.40 | 19.79 | 312,913 | +1.45(+7.91%) |