Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.95 | 22.95 | 21.73 | 22.20 | 515,131 | -0.25(-1.11%) |
Sep 25, 2024 | 23.20 | 23.30 | 22.38 | 22.45 | 273,375 | -0.51(-2.22%) |
Sep 24, 2024 | 23.66 | 23.66 | 22.94 | 22.96 | 263,520 | -0.54(-2.30%) |
Sep 23, 2024 | 23.78 | 23.78 | 22.99 | 23.50 | 246,530 | -0.09(-0.38%) |
Sep 20, 2024 | 23.28 | 24.03 | 22.69 | 23.59 | 1,128,745 | -0.17(-0.72%) |
Sep 19, 2024 | 25.02 | 25.02 | 23.71 | 23.76 | 272,667 | -0.29(-1.21%) |
Sep 18, 2024 | 24.42 | 24.64 | 23.65 | 24.05 | 375,730 | -0.36(-1.47%) |
Sep 17, 2024 | 24.88 | 25.33 | 24.32 | 24.41 | 285,029 | -0.05(-0.20%) |
Sep 16, 2024 | 24.38 | 24.82 | 23.81 | 24.46 | 393,933 | -0.23(-0.93%) |
Sep 13, 2024 | 24.04 | 25.36 | 23.90 | 24.69 | 374,460 | +0.93(+3.91%) |
Sep 12, 2024 | 23.40 | 23.93 | 22.93 | 23.76 | 402,091 | +0.44(+1.89%) |
Sep 11, 2024 | 23.36 | 23.46 | 22.97 | 23.32 | 482,345 | -0.31(-1.31%) |
Sep 10, 2024 | 23.85 | 23.85 | 22.94 | 23.63 | 368,112 | -0.28(-1.17%) |
Sep 09, 2024 | 23.65 | 24.49 | 23.59 | 23.91 | 302,239 | +0.36(+1.53%) |
Sep 06, 2024 | 26.33 | 26.41 | 23.55 | 23.55 | 486,786 | -2.14(-8.33%) |
Sep 05, 2024 | 24.50 | 25.98 | 22.55 | 25.69 | 1,405,440 | +1.52(+6.29%) |
Sep 04, 2024 | 23.55 | 24.98 | 23.30 | 24.17 | 787,223 | +0.37(+1.55%) |
Sep 03, 2024 | 25.17 | 25.46 | 23.50 | 23.80 | 551,554 | -1.91(-7.43%) |
Aug 30, 2024 | 25.48 | 25.84 | 25.19 | 25.71 | 292,280 | +0.28(+1.10%) |
Aug 29, 2024 | 24.74 | 25.55 | 24.64 | 25.43 | 383,664 | +0.61(+2.46%) |
Aug 28, 2024 | 25.13 | 25.47 | 24.63 | 24.82 | 249,262 | -0.50(-1.97%) |
Aug 27, 2024 | 25.78 | 26.26 | 25.14 | 25.32 | 405,499 | -0.69(-2.65%) |
Aug 26, 2024 | 26.00 | 26.45 | 25.29 | 26.01 | 413,093 | +0.60(+2.36%) |
Aug 23, 2024 | 24.97 | 26.37 | 24.76 | 25.41 | 481,394 | +0.86(+3.50%) |
Aug 22, 2024 | 24.83 | 24.89 | 24.40 | 24.55 | 169,134 | -0.30(-1.21%) |
Aug 21, 2024 | 24.57 | 25.08 | 24.13 | 24.85 | 201,482 | +0.47(+1.93%) |
Aug 20, 2024 | 24.81 | 25.33 | 24.34 | 24.38 | 191,766 | -0.46(-1.85%) |
Aug 19, 2024 | 24.38 | 24.88 | 24.33 | 24.84 | 188,188 | +0.59(+2.43%) |
Aug 16, 2024 | 24.33 | 24.84 | 23.69 | 24.25 | 201,429 | -0.11(-0.45%) |
Aug 15, 2024 | 23.45 | 24.56 | 23.29 | 24.36 | 368,053 | +1.55(+6.80%) |
Aug 14, 2024 | 23.46 | 23.57 | 22.26 | 22.81 | 221,186 | -0.62(-2.65%) |
Aug 13, 2024 | 22.92 | 23.53 | 22.80 | 23.43 | 135,744 | +0.89(+3.95%) |
Aug 12, 2024 | 23.20 | 23.47 | 22.41 | 22.54 | 204,409 | -0.58(-2.51%) |
Aug 09, 2024 | 22.35 | 23.14 | 21.95 | 23.12 | 294,577 | +0.88(+3.96%) |
Aug 08, 2024 | 21.36 | 22.25 | 21.32 | 22.24 | 389,813 | +1.05(+4.96%) |
Aug 07, 2024 | 23.11 | 23.11 | 21.16 | 21.19 | 262,142 | -1.59(-6.98%) |
Aug 06, 2024 | 22.81 | 23.33 | 22.49 | 22.78 | 259,068 | +0.08(+0.35%) |
Aug 05, 2024 | 22.13 | 23.29 | 21.75 | 22.70 | 358,232 | -1.04(-4.38%) |
Aug 02, 2024 | 23.45 | 23.76 | 22.95 | 23.74 | 366,836 | -0.87(-3.54%) |
Aug 01, 2024 | 25.01 | 25.77 | 24.26 | 24.61 | 338,324 | -0.34(-1.36%) |
Jul 31, 2024 | 25.61 | 26.23 | 24.86 | 24.95 | 376,794 | -0.66(-2.58%) |
Jul 30, 2024 | 24.89 | 25.73 | 24.44 | 25.61 | 275,224 | +0.99(+4.02%) |
Jul 29, 2024 | 24.75 | 25.66 | 24.05 | 24.62 | 342,256 | -0.15(-0.61%) |
Jul 26, 2024 | 25.25 | 25.67 | 24.62 | 24.77 | 394,560 | +0.35(+1.43%) |
Jul 25, 2024 | 23.80 | 25.09 | 23.66 | 24.42 | 346,377 | +0.59(+2.48%) |
Jul 24, 2024 | 23.80 | 24.57 | 23.52 | 23.83 | 316,749 | -0.17(-0.71%) |
Jul 23, 2024 | 23.33 | 24.58 | 23.32 | 24.00 | 389,626 | +0.39(+1.65%) |
Jul 22, 2024 | 23.00 | 23.70 | 22.54 | 23.61 | 337,643 | +0.69(+3.01%) |
Jul 19, 2024 | 22.78 | 23.19 | 22.55 | 22.92 | 281,115 | +0.27(+1.19%) |
Jul 18, 2024 | 24.28 | 25.19 | 22.64 | 22.65 | 466,566 | -1.88(-7.66%) |
Jul 17, 2024 | 24.02 | 24.96 | 23.77 | 24.53 | 560,756 | +0.17(+0.70%) |
Jul 16, 2024 | 23.17 | 24.74 | 23.17 | 24.36 | 667,326 | +1.54(+6.75%) |
Jul 15, 2024 | 21.61 | 22.97 | 21.46 | 22.82 | 574,166 | +1.32(+6.14%) |
Jul 12, 2024 | 21.01 | 22.06 | 20.87 | 21.50 | 725,970 | +0.89(+4.32%) |
Jul 11, 2024 | 19.19 | 20.71 | 19.11 | 20.61 | 601,358 | +1.79(+9.51%) |
Jul 10, 2024 | 20.37 | 20.48 | 18.77 | 18.82 | 620,266 | -1.42(-7.02%) |
Jul 09, 2024 | 20.23 | 20.40 | 19.82 | 20.24 | 438,651 | +0.04(+0.20%) |
Jul 08, 2024 | 20.34 | 20.43 | 20.00 | 20.20 | 295,724 | +0.05(+0.25%) |
Jul 05, 2024 | 20.25 | 20.56 | 20.01 | 20.15 | 247,887 | -0.36(-1.76%) |
Jul 03, 2024 | 20.62 | 20.91 | 20.23 | 20.51 | 145,410 | +0.01(+0.05%) |
Jul 02, 2024 | 20.70 | 20.80 | 20.28 | 20.50 | 308,930 | -0.17(-0.82%) |