Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.88 | 20.98 | 20.54 | 20.69 | 14,711 | +0.65(+3.24%) |
Sep 25, 2024 | 20.40 | 20.60 | 19.82 | 20.04 | 6,826 | +0.56(+2.87%) |
Sep 24, 2024 | 19.55 | 19.55 | 19.31 | 19.48 | 11,247 | -0.32(-1.59%) |
Sep 23, 2024 | 20.48 | 20.48 | 19.64 | 19.80 | 3,376 | +0.30(+1.51%) |
Sep 20, 2024 | 19.62 | 19.62 | 19.10 | 19.50 | 9,026 | +0.07(+0.36%) |
Sep 19, 2024 | 19.40 | 19.43 | 19.36 | 19.43 | 2,724 | +0.02(+0.08%) |
Sep 18, 2024 | 19.41 | 19.47 | 19.40 | 19.41 | 873 | -0.18(-0.92%) |
Sep 17, 2024 | 19.77 | 20.27 | 19.54 | 19.59 | 3,357 | -0.17(-0.86%) |
Sep 16, 2024 | 19.31 | 20.07 | 19.21 | 19.77 | 5,318 | +0.14(+0.74%) |
Sep 13, 2024 | 20.95 | 21.44 | 19.62 | 19.62 | 12,876 | -0.87(-4.25%) |
Sep 12, 2024 | 19.89 | 21.95 | 19.35 | 20.49 | 30,830 | +0.60(+3.02%) |
Sep 11, 2024 | 19.50 | 21.50 | 19.14 | 19.89 | 22,584 | +0.09(+0.45%) |
Sep 10, 2024 | 20.20 | 22.70 | 19.79 | 19.80 | 21,195 | -1.86(-8.59%) |
Sep 09, 2024 | 20.57 | 22.20 | 20.10 | 21.66 | 5,762 | +1.30(+6.39%) |
Sep 06, 2024 | 20.52 | 22.20 | 20.36 | 20.36 | 3,578 | -1.49(-6.82%) |
Sep 05, 2024 | 21.00 | 23.57 | 20.70 | 21.85 | 6,531 | +0.15(+0.69%) |
Sep 03, 2024 | 21.70 | 132 | -1.30(-5.65%) | |||
Aug 30, 2024 | 23.00 | 23.00 | 22.50 | 23.00 | 949 | +0.33(+1.46%) |
Aug 29, 2024 | 23.51 | 23.51 | 22.59 | 22.67 | 2,103 | -0.83(-3.53%) |
Aug 28, 2024 | 22.90 | 23.50 | 22.90 | 23.50 | 3,355 | -1.50(-6.00%) |
Aug 27, 2024 | 23.92 | 25.00 | 22.00 | 25.00 | 1,172 | +2.00(+8.70%) |
Aug 26, 2024 | 23.06 | 24.50 | 21.50 | 23.00 | 6,372 | +0.55(+2.45%) |
Aug 23, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 365 | +0.45(+2.05%) |
Aug 22, 2024 | 21.91 | 22.02 | 21.91 | 22.00 | 518 | +0.45(+2.07%) |
Aug 21, 2024 | 21.95 | 22.34 | 21.27 | 21.55 | 2,807 | -0.98(-4.33%) |
Aug 15, 2024 | 22.53 | 49 | -0.71(-3.06%) | |||
Aug 14, 2024 | 22.08 | 23.24 | 22.00 | 23.24 | 1,371 | +0.24(+1.04%) |
Aug 13, 2024 | 22.83 | 23.00 | 22.83 | 23.00 | 894 | +1.65(+7.73%) |
Aug 09, 2024 | 21.35 | 67 | +0.35(+1.67%) | |||
Aug 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 998 | -0.15(-0.71%) |
Aug 06, 2024 | 21.15 | 107 | -0.19(-0.89%) | |||
Aug 05, 2024 | 20.92 | 21.34 | 20.30 | 21.34 | 1,128 | -0.16(-0.74%) |
Aug 02, 2024 | 21.60 | 22.19 | 20.75 | 21.50 | 2,013 | -0.23(-1.06%) |
Aug 01, 2024 | 22.21 | 22.82 | 21.73 | 21.73 | 2,743 | -0.54(-2.42%) |
Jul 30, 2024 | 22.27 | 229 | -1.25(-5.33%) | |||
Jul 29, 2024 | 22.11 | 23.52 | 22.05 | 23.52 | 2,759 | +1.01(+4.51%) |
Jul 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 1,709 | +0.11(+0.49%) |
Jul 25, 2024 | 22.50 | 22.51 | 22.40 | 22.40 | 1,118 | -0.10(-0.44%) |
Jul 24, 2024 | 22.29 | 22.50 | 22.29 | 22.50 | 385 | -0.00(-0.00%) |
Jul 23, 2024 | 21.94 | 22.50 | 21.94 | 22.50 | 2,098 | +0.60(+2.74%) |
Jul 22, 2024 | 21.93 | 21.93 | 21.90 | 21.90 | 946 | -0.20(-0.90%) |
Jul 19, 2024 | 22.15 | 22.15 | 22.10 | 22.10 | 1,362 | -0.40(-1.78%) |
Jul 18, 2024 | 22.50 | 22.50 | 22.40 | 22.50 | 2,741 | -0.70(-3.02%) |
Jul 16, 2024 | 23.20 | 618 | -0.39(-1.65%) | |||
Jul 15, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 432 | -0.29(-1.19%) |
Jul 12, 2024 | 23.78 | 23.88 | 23.78 | 23.88 | 975 | +0.23(+0.99%) |
Jul 11, 2024 | 23.22 | 23.64 | 23.22 | 23.64 | 1,011 | -0.68(-2.80%) |
Jul 10, 2024 | 22.74 | 24.41 | 22.63 | 24.32 | 10,227 | +2.69(+12.44%) |
Jul 09, 2024 | 22.75 | 22.75 | 21.63 | 21.63 | 3,614 | -1.35(-5.85%) |
Jul 08, 2024 | 23.00 | 23.77 | 22.93 | 22.98 | 8,900 | +0.95(+4.29%) |
Jul 05, 2024 | 23.98 | 23.98 | 22.03 | 22.03 | 7,693 | -1.08(-4.67%) |
Jul 03, 2024 | 23.03 | 23.11 | 22.82 | 23.11 | 1,159 | -1.09(-4.50%) |
Jul 02, 2024 | 23.71 | 24.20 | 23.71 | 24.20 | 342 | -0.05(-0.21%) |