Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.74 | 21.74 | 20.72 | 21.23 | 168,708 | +0.73(+3.56%) |
Sep 25, 2024 | 21.23 | 21.23 | 20.45 | 20.50 | 65,696 | +0.06(+0.29%) |
Sep 24, 2024 | 20.15 | 20.46 | 20.15 | 20.44 | 85,080 | -0.16(-0.78%) |
Sep 23, 2024 | 20.63 | 20.72 | 20.59 | 20.60 | 87,167 | +0.11(+0.54%) |
Sep 20, 2024 | 20.62 | 20.63 | 20.31 | 20.49 | 102,865 | -0.01(-0.05%) |
Sep 19, 2024 | 20.35 | 20.58 | 20.25 | 20.50 | 110,166 | +0.75(+3.80%) |
Sep 18, 2024 | 20.58 | 20.58 | 19.04 | 19.75 | 172,601 | -0.24(-1.20%) |
Sep 17, 2024 | 20.10 | 20.17 | 19.95 | 19.99 | 132,734 | -0.25(-1.24%) |
Sep 16, 2024 | 20.14 | 20.29 | 19.30 | 20.24 | 137,027 | +0.16(+0.80%) |
Sep 13, 2024 | 19.51 | 20.30 | 19.51 | 20.08 | 147,333 | -0.25(-1.23%) |
Sep 12, 2024 | 19.42 | 20.36 | 19.42 | 20.33 | 139,838 | +0.46(+2.32%) |
Sep 11, 2024 | 19.64 | 19.92 | 18.70 | 19.87 | 155,681 | +0.30(+1.53%) |
Sep 10, 2024 | 19.99 | 20.12 | 18.69 | 19.57 | 346,465 | -0.06(-0.31%) |
Sep 09, 2024 | 19.35 | 19.72 | 19.35 | 19.63 | 251,584 | +0.13(+0.67%) |
Sep 06, 2024 | 20.10 | 20.74 | 19.34 | 19.50 | 204,022 | -0.86(-4.22%) |
Sep 05, 2024 | 20.95 | 20.95 | 20.12 | 20.36 | 141,356 | +0.19(+0.94%) |
Sep 04, 2024 | 19.30 | 20.34 | 19.30 | 20.17 | 1,101,106 | -0.85(-4.04%) |
Sep 03, 2024 | 21.65 | 22.67 | 20.95 | 21.02 | 389,245 | -0.98(-4.45%) |
Aug 30, 2024 | 21.82 | 22.19 | 21.82 | 22.00 | 84,842 | -0.10(-0.45%) |
Aug 29, 2024 | 23.16 | 23.16 | 22.10 | 22.10 | 82,390 | +0.08(+0.36%) |
Aug 28, 2024 | 23.23 | 23.23 | 21.93 | 22.02 | 154,266 | +0.03(+0.14%) |
Aug 27, 2024 | 22.08 | 23.15 | 21.93 | 21.99 | 558,781 | -0.22(-0.99%) |
Aug 26, 2024 | 22.40 | 22.45 | 21.60 | 22.21 | 71,306 | +0.04(+0.18%) |
Aug 23, 2024 | 22.73 | 22.73 | 21.79 | 22.17 | 101,526 | +0.98(+4.62%) |
Aug 22, 2024 | 21.11 | 21.76 | 20.70 | 21.19 | 116,320 | +0.16(+0.76%) |
Aug 21, 2024 | 21.72 | 21.72 | 20.93 | 21.03 | 952,532 | -0.04(-0.19%) |
Aug 20, 2024 | 22.10 | 22.10 | 21.00 | 21.07 | 135,765 | -0.24(-1.13%) |
Aug 19, 2024 | 21.25 | 21.50 | 20.32 | 21.31 | 147,376 | -0.05(-0.23%) |
Aug 16, 2024 | 21.29 | 21.50 | 21.22 | 21.36 | 96,986 | +0.45(+2.15%) |
Aug 15, 2024 | 20.11 | 20.93 | 20.11 | 20.91 | 101,731 | +0.08(+0.38%) |
Aug 14, 2024 | 20.11 | 20.83 | 20.11 | 20.83 | 90,345 | -0.34(-1.61%) |
Aug 13, 2024 | 21.79 | 21.79 | 20.97 | 21.17 | 338,756 | +0.58(+2.82%) |
Aug 12, 2024 | 20.50 | 20.64 | 20.41 | 20.59 | 152,965 | +0.13(+0.64%) |
Aug 09, 2024 | 20.26 | 20.62 | 20.11 | 20.46 | 194,527 | -0.10(-0.49%) |
Aug 08, 2024 | 21.13 | 21.13 | 20.24 | 20.56 | 228,243 | +0.74(+3.73%) |
Aug 07, 2024 | 21.23 | 21.23 | 19.63 | 19.82 | 415,303 | -0.18(-0.90%) |
Aug 06, 2024 | 19.85 | 20.20 | 19.00 | 20.00 | 305,552 | +0.82(+4.28%) |
Aug 05, 2024 | 18.00 | 19.65 | 17.63 | 19.18 | 282,245 | -0.30(-1.54%) |
Aug 02, 2024 | 19.55 | 20.39 | 19.07 | 19.48 | 233,727 | -1.31(-6.29%) |
Aug 01, 2024 | 21.26 | 21.38 | 20.54 | 20.79 | 181,893 | -1.38(-6.23%) |
Jul 31, 2024 | 22.08 | 22.30 | 22.00 | 22.17 | 128,396 | +0.46(+2.12%) |
Jul 30, 2024 | 21.91 | 21.91 | 21.58 | 21.71 | 103,682 | -0.34(-1.54%) |
Jul 29, 2024 | 22.49 | 22.51 | 21.96 | 22.05 | 168,771 | +0.60(+2.80%) |
Jul 26, 2024 | 20.55 | 21.49 | 20.55 | 21.45 | 169,392 | +1.37(+6.82%) |
Jul 25, 2024 | 19.77 | 20.35 | 19.77 | 20.08 | 189,364 | -0.24(-1.18%) |
Jul 24, 2024 | 20.50 | 21.26 | 20.32 | 20.32 | 584,782 | -0.82(-3.88%) |
Jul 23, 2024 | 21.27 | 21.27 | 21.05 | 21.14 | 118,840 | -0.06(-0.28%) |
Jul 22, 2024 | 21.18 | 21.21 | 21.04 | 21.20 | 306,038 | +0.12(+0.57%) |
Jul 19, 2024 | 21.07 | 21.35 | 21.07 | 21.08 | 267,067 | -0.06(-0.28%) |
Jul 18, 2024 | 21.21 | 21.52 | 21.03 | 21.14 | 127,855 | -0.22(-1.03%) |
Jul 17, 2024 | 21.18 | 21.46 | 21.18 | 21.36 | 249,603 | +0.06(+0.31%) |
Jul 16, 2024 | 20.55 | 21.61 | 20.55 | 21.30 | 194,557 | +0.40(+1.89%) |
Jul 15, 2024 | 21.10 | 21.22 | 20.80 | 20.90 | 212,466 | +0.01(+0.05%) |
Jul 12, 2024 | 21.06 | 21.15 | 20.89 | 20.89 | 232,103 | +0.04(+0.19%) |
Jul 11, 2024 | 20.92 | 21.24 | 20.05 | 20.85 | 165,011 | -0.19(-0.90%) |
Jul 10, 2024 | 20.22 | 21.04 | 20.22 | 21.04 | 150,518 | +0.57(+2.78%) |
Jul 09, 2024 | 20.40 | 21.02 | 19.82 | 20.47 | 106,254 | +0.38(+1.89%) |
Jul 08, 2024 | 20.35 | 20.35 | 19.45 | 20.09 | 104,082 | +0.01(+0.05%) |
Jul 05, 2024 | 19.34 | 20.08 | 19.34 | 20.08 | 146,146 | +0.09(+0.45%) |
Jul 03, 2024 | 19.63 | 19.99 | 19.63 | 19.99 | 491,221 | +0.38(+1.94%) |
Jul 02, 2024 | 19.41 | 19.62 | 19.38 | 19.61 | 821,282 | +0.39(+2.03%) |