Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.83 | 23.11 | 22.76 | 22.78 | 51,572 | +0.13(+0.57%) |
Sep 25, 2024 | 22.90 | 22.92 | 22.54 | 22.65 | 43,367 | -0.21(-0.92%) |
Sep 24, 2024 | 23.21 | 23.29 | 22.84 | 22.86 | 37,952 | -0.33(-1.42%) |
Sep 23, 2024 | 23.50 | 23.50 | 23.15 | 23.19 | 41,115 | -0.30(-1.28%) |
Sep 20, 2024 | 23.80 | 23.81 | 23.40 | 23.49 | 209,040 | -0.28(-1.18%) |
Sep 19, 2024 | 23.75 | 23.86 | 22.93 | 23.77 | 62,097 | +0.49(+2.10%) |
Sep 18, 2024 | 22.93 | 24.00 | 22.93 | 23.28 | 72,438 | -0.06(-0.26%) |
Sep 17, 2024 | 23.35 | 23.87 | 23.12 | 23.34 | 138,470 | +0.18(+0.78%) |
Sep 16, 2024 | 23.02 | 23.27 | 22.90 | 23.16 | 58,560 | +0.26(+1.14%) |
Sep 13, 2024 | 22.55 | 22.96 | 22.53 | 22.90 | 29,815 | +0.57(+2.55%) |
Sep 12, 2024 | 22.05 | 22.36 | 21.85 | 22.33 | 47,064 | +0.43(+1.96%) |
Sep 11, 2024 | 21.75 | 21.98 | 21.21 | 21.90 | 39,779 | -0.13(-0.59%) |
Sep 10, 2024 | 21.80 | 22.07 | 21.41 | 22.03 | 24,666 | +0.31(+1.43%) |
Sep 09, 2024 | 21.85 | 22.05 | 21.72 | 21.72 | 40,370 | -0.04(-0.18%) |
Sep 06, 2024 | 22.16 | 22.29 | 21.60 | 21.76 | 39,805 | -0.33(-1.49%) |
Sep 05, 2024 | 22.36 | 22.50 | 21.94 | 22.09 | 23,366 | -0.10(-0.45%) |
Sep 04, 2024 | 22.50 | 22.50 | 22.10 | 22.19 | 21,993 | -0.33(-1.47%) |
Sep 03, 2024 | 22.65 | 22.84 | 22.43 | 22.52 | 28,301 | -0.44(-1.92%) |
Aug 30, 2024 | 22.82 | 22.98 | 22.59 | 22.96 | 18,521 | +0.24(+1.06%) |
Aug 29, 2024 | 23.07 | 23.07 | 22.64 | 22.72 | 31,828 | -0.04(-0.18%) |
Aug 28, 2024 | 22.72 | 22.95 | 22.58 | 22.76 | 24,337 | +0.22(+0.98%) |
Aug 27, 2024 | 22.59 | 22.69 | 22.38 | 22.54 | 21,070 | -0.19(-0.84%) |
Aug 26, 2024 | 23.16 | 23.16 | 22.69 | 22.73 | 57,221 | -0.25(-1.09%) |
Aug 23, 2024 | 22.15 | 23.33 | 22.03 | 22.98 | 131,643 | +1.10(+5.03%) |
Aug 22, 2024 | 22.19 | 22.24 | 21.76 | 21.88 | 22,056 | +0.08(+0.37%) |
Aug 21, 2024 | 21.85 | 21.86 | 21.60 | 21.80 | 25,504 | -0.02(-0.09%) |
Aug 20, 2024 | 22.32 | 22.49 | 21.80 | 21.82 | 39,986 | -0.60(-2.68%) |
Aug 19, 2024 | 21.97 | 22.44 | 21.97 | 22.42 | 39,038 | +0.43(+1.96%) |
Aug 16, 2024 | 21.85 | 22.48 | 21.85 | 21.99 | 59,366 | +0.11(+0.50%) |
Aug 15, 2024 | 21.92 | 22.35 | 21.79 | 21.88 | 52,892 | +0.47(+2.20%) |
Aug 14, 2024 | 21.57 | 21.57 | 21.30 | 21.41 | 28,833 | -0.02(-0.09%) |
Aug 13, 2024 | 21.26 | 21.50 | 20.69 | 21.43 | 47,163 | +0.42(+2.00%) |
Aug 12, 2024 | 21.38 | 21.62 | 20.71 | 21.01 | 49,127 | -0.26(-1.22%) |
Aug 09, 2024 | 21.19 | 21.48 | 21.19 | 21.27 | 54,036 | +0.00(+0.00%) |
Aug 08, 2024 | 21.28 | 21.30 | 21.11 | 21.27 | 37,025 | +0.24(+1.14%) |
Aug 07, 2024 | 21.26 | 21.38 | 21.00 | 21.03 | 61,942 | +0.02(+0.10%) |
Aug 06, 2024 | 20.96 | 21.41 | 20.82 | 21.01 | 48,224 | +0.01(+0.05%) |
Aug 05, 2024 | 20.42 | 21.10 | 18.42 | 21.00 | 100,784 | -0.30(-1.41%) |
Aug 02, 2024 | 21.26 | 21.63 | 20.96 | 21.30 | 82,641 | -0.94(-4.23%) |
Aug 01, 2024 | 23.00 | 23.00 | 22.00 | 22.24 | 79,379 | -0.83(-3.60%) |
Jul 31, 2024 | 23.66 | 24.05 | 23.03 | 23.07 | 106,595 | -0.55(-2.33%) |
Jul 30, 2024 | 22.71 | 23.72 | 22.34 | 23.62 | 131,011 | +1.03(+4.57%) |
Jul 29, 2024 | 23.36 | 23.36 | 22.46 | 22.59 | 59,404 | -0.68(-2.90%) |
Jul 26, 2024 | 23.24 | 23.54 | 22.96 | 23.26 | 96,962 | +0.24(+1.04%) |
Jul 25, 2024 | 22.29 | 23.21 | 22.26 | 23.02 | 82,578 | +0.76(+3.44%) |
Jul 24, 2024 | 22.17 | 23.34 | 22.14 | 22.26 | 197,572 | +0.06(+0.27%) |
Jul 23, 2024 | 22.25 | 22.92 | 22.13 | 22.20 | 119,164 | -0.01(-0.05%) |
Jul 22, 2024 | 21.45 | 22.38 | 21.26 | 22.21 | 86,081 | +0.69(+3.18%) |
Jul 19, 2024 | 21.65 | 21.90 | 21.45 | 21.52 | 55,789 | -0.11(-0.51%) |
Jul 18, 2024 | 21.77 | 22.09 | 21.61 | 21.63 | 89,824 | -0.34(-1.54%) |
Jul 17, 2024 | 21.35 | 22.02 | 21.35 | 21.97 | 103,826 | +0.42(+1.94%) |
Jul 16, 2024 | 20.61 | 21.56 | 20.60 | 21.55 | 187,898 | +1.01(+4.93%) |
Jul 15, 2024 | 19.82 | 20.61 | 19.80 | 20.54 | 118,553 | +1.00(+5.13%) |
Jul 12, 2024 | 19.87 | 20.06 | 19.50 | 19.54 | 128,056 | -0.21(-1.06%) |
Jul 11, 2024 | 19.10 | 19.87 | 19.10 | 19.75 | 170,952 | +0.77(+4.08%) |
Jul 10, 2024 | 18.75 | 18.97 | 18.67 | 18.97 | 69,144 | +0.32(+1.70%) |
Jul 09, 2024 | 18.21 | 18.65 | 18.21 | 18.65 | 21,442 | +0.37(+2.01%) |
Jul 08, 2024 | 18.20 | 18.43 | 17.61 | 18.29 | 29,363 | +0.33(+1.82%) |
Jul 05, 2024 | 18.43 | 18.43 | 17.93 | 17.96 | 57,946 | -0.56(-3.00%) |
Jul 03, 2024 | 18.85 | 18.85 | 18.45 | 18.51 | 26,445 | -0.25(-1.32%) |
Jul 02, 2024 | 18.74 | 18.80 | 18.68 | 18.76 | 19,475 | +0.09(+0.48%) |