Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 20.68 | 20.75 | 20.50 | 20.62 | 410,480 | +0.17(+0.83%) |
Sep 18, 2024 | 20.71 | 20.81 | 20.40 | 20.45 | 553,698 | -0.25(-1.21%) |
Sep 17, 2024 | 20.87 | 20.91 | 20.69 | 20.70 | 338,887 | -0.17(-0.81%) |
Sep 16, 2024 | 20.92 | 20.99 | 20.76 | 20.87 | 239,732 | -0.53(-2.48%) |
Sep 13, 2024 | 21.34 | 21.42 | 21.26 | 21.40 | 272,318 | +0.15(+0.71%) |
Sep 12, 2024 | 21.17 | 21.31 | 21.17 | 21.25 | 266,136 | +0.10(+0.47%) |
Sep 11, 2024 | 21.08 | 21.16 | 20.84 | 21.15 | 285,577 | +0.09(+0.43%) |
Sep 10, 2024 | 21.10 | 21.21 | 20.93 | 21.06 | 237,976 | -0.08(-0.38%) |
Sep 09, 2024 | 21.25 | 21.40 | 21.13 | 21.14 | 311,291 | -0.06(-0.28%) |
Sep 06, 2024 | 21.35 | 21.36 | 21.07 | 21.20 | 268,923 | -0.15(-0.70%) |
Sep 05, 2024 | 21.28 | 21.43 | 21.23 | 21.35 | 294,690 | +0.12(+0.57%) |
Sep 04, 2024 | 21.24 | 21.33 | 21.15 | 21.23 | 196,479 | +0.02(+0.09%) |
Sep 03, 2024 | 21.07 | 21.25 | 21.07 | 21.21 | 257,147 | -0.03(-0.14%) |
Aug 30, 2024 | 21.12 | 21.28 | 21.12 | 21.24 | 345,868 | +0.12(+0.57%) |
Aug 29, 2024 | 20.99 | 21.18 | 20.99 | 21.12 | 197,775 | +0.14(+0.67%) |
Aug 28, 2024 | 21.06 | 21.16 | 20.95 | 20.98 | 214,738 | -0.10(-0.47%) |
Aug 27, 2024 | 20.96 | 21.15 | 20.86 | 21.08 | 247,222 | +0.13(+0.62%) |
Aug 26, 2024 | 21.04 | 21.14 | 20.94 | 20.95 | 207,904 | -0.09(-0.43%) |
Aug 23, 2024 | 20.89 | 21.05 | 20.79 | 21.04 | 227,713 | +0.27(+1.30%) |
Aug 22, 2024 | 20.74 | 20.92 | 20.60 | 20.77 | 290,446 | +0.06(+0.29%) |
Aug 21, 2024 | 20.68 | 20.81 | 20.66 | 20.71 | 302,789 | +0.03(+0.15%) |
Aug 20, 2024 | 20.80 | 20.87 | 20.66 | 20.68 | 181,548 | -0.16(-0.77%) |
Aug 19, 2024 | 20.77 | 21.03 | 20.70 | 20.84 | 311,177 | +0.11(+0.53%) |
Aug 16, 2024 | 20.67 | 20.83 | 20.66 | 20.73 | 174,252 | -0.01(-0.05%) |
Aug 15, 2024 | 20.50 | 20.86 | 20.50 | 20.74 | 186,550 | +0.32(+1.56%) |
Aug 14, 2024 | 20.59 | 20.61 | 20.41 | 20.42 | 197,502 | -0.14(-0.68%) |
Aug 13, 2024 | 20.47 | 20.59 | 20.47 | 20.56 | 150,029 | +0.09(+0.44%) |
Aug 12, 2024 | 20.63 | 20.70 | 20.43 | 20.47 | 220,872 | -0.11(-0.53%) |
Aug 09, 2024 | 20.59 | 20.60 | 20.41 | 20.58 | 159,273 | +0.02(+0.10%) |
Aug 08, 2024 | 20.54 | 20.62 | 20.31 | 20.56 | 252,475 | +0.31(+1.53%) |
Aug 07, 2024 | 20.30 | 20.57 | 20.23 | 20.25 | 367,199 | -0.02(-0.10%) |
Aug 06, 2024 | 20.06 | 20.35 | 20.02 | 20.27 | 372,267 | +0.36(+1.80%) |
Aug 05, 2024 | 19.81 | 19.94 | 19.44 | 19.91 | 677,156 | -0.44(-2.16%) |
Aug 02, 2024 | 20.64 | 20.74 | 20.32 | 20.35 | 362,270 | -0.43(-2.06%) |
Aug 01, 2024 | 21.02 | 21.02 | 20.42 | 20.78 | 366,324 | -0.03(-0.14%) |
Jul 31, 2024 | 20.95 | 21.02 | 20.70 | 20.81 | 297,432 | -0.14(-0.67%) |
Jul 30, 2024 | 20.98 | 20.98 | 20.79 | 20.95 | 210,143 | +0.09(+0.43%) |
Jul 29, 2024 | 21.12 | 21.12 | 20.82 | 20.86 | 248,780 | -0.09(-0.43%) |
Jul 26, 2024 | 20.94 | 20.98 | 20.79 | 20.95 | 416,023 | +0.10(+0.48%) |
Jul 25, 2024 | 21.02 | 21.17 | 20.83 | 20.85 | 782,068 | -0.13(-0.62%) |
Jul 24, 2024 | 21.22 | 21.22 | 20.82 | 20.98 | 574,944 | -0.21(-0.99%) |
Jul 23, 2024 | 21.44 | 21.48 | 21.16 | 21.19 | 265,531 | -0.26(-1.21%) |
Jul 22, 2024 | 21.18 | 21.48 | 21.14 | 21.45 | 274,194 | +0.25(+1.18%) |
Jul 19, 2024 | 21.45 | 21.51 | 21.20 | 21.20 | 209,135 | -0.22(-1.02%) |
Jul 18, 2024 | 21.48 | 21.61 | 21.28 | 21.42 | 365,039 | -0.15(-0.69%) |
Jul 17, 2024 | 21.55 | 21.67 | 21.42 | 21.57 | 369,734 | +0.03(+0.14%) |
Jul 16, 2024 | 21.78 | 21.82 | 21.54 | 21.54 | 341,907 | -0.17(-0.78%) |
Jul 15, 2024 | 21.86 | 21.86 | 21.65 | 21.71 | 285,450 | -0.09(-0.41%) |
Jul 12, 2024 | 21.73 | 21.94 | 21.73 | 21.80 | 224,896 | +0.10(+0.46%) |
Jul 11, 2024 | 21.79 | 21.81 | 21.66 | 21.70 | 313,188 | -0.10(-0.46%) |
Jul 10, 2024 | 21.66 | 21.81 | 21.64 | 21.80 | 199,683 | +0.18(+0.83%) |
Jul 09, 2024 | 21.65 | 21.68 | 21.58 | 21.62 | 164,030 | -0.08(-0.37%) |
Jul 08, 2024 | 21.66 | 21.75 | 21.62 | 21.70 | 172,990 | +0.04(+0.18%) |
Jul 05, 2024 | 21.70 | 21.77 | 21.59 | 21.66 | 201,117 | -0.02(-0.09%) |
Jul 03, 2024 | 21.72 | 21.82 | 21.67 | 21.68 | 181,532 | -0.02(-0.09%) |
Jul 02, 2024 | 21.34 | 21.71 | 21.29 | 21.70 | 483,786 | +0.36(+1.68%) |