Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 22.10 | 22.25 | 22.10 | 22.11 | 2,554 | -0.01(-0.04%) |
Sep 17, 2024 | 22.14 | 22.19 | 22.09 | 22.12 | 3,944 | -0.01(-0.06%) |
Sep 16, 2024 | 22.12 | 22.13 | 22.05 | 22.13 | 6,367 | +0.08(+0.38%) |
Sep 13, 2024 | 22.03 | 22.05 | 22.01 | 22.05 | 1,288 | +0.16(+0.74%) |
Sep 12, 2024 | 21.67 | 21.89 | 21.67 | 21.89 | 19,804 | +0.28(+1.29%) |
Sep 11, 2024 | 21.45 | 21.61 | 21.45 | 21.61 | 1,652 | -0.03(-0.12%) |
Sep 10, 2024 | 21.62 | 21.64 | 21.54 | 21.64 | 2,664 | +0.04(+0.17%) |
Sep 09, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 530 | -0.04(-0.17%) |
Sep 06, 2024 | 21.92 | 21.92 | 21.60 | 21.63 | 799 | -0.21(-0.96%) |
Sep 05, 2024 | 21.86 | 21.86 | 21.84 | 21.84 | 871 | +0.12(+0.57%) |
Sep 04, 2024 | 21.68 | 21.79 | 21.68 | 21.72 | 756 | +0.12(+0.54%) |
Sep 03, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 209 | -0.46(-2.08%) |
Aug 30, 2024 | 21.99 | 22.06 | 21.96 | 22.06 | 1,292 | -0.02(-0.09%) |
Aug 29, 2024 | 22.09 | 22.13 | 22.08 | 22.08 | 4,207 | +0.03(+0.13%) |
Aug 28, 2024 | 22.11 | 22.11 | 22.04 | 22.05 | 29,731 | -0.06(-0.29%) |
Aug 27, 2024 | 22.06 | 22.12 | 22.06 | 22.12 | 1,181 | -0.01(-0.05%) |
Aug 26, 2024 | 22.14 | 22.16 | 22.12 | 22.13 | 2,782 | +0.00(+0.02%) |
Aug 23, 2024 | 21.83 | 22.12 | 21.80 | 22.12 | 1,475 | +0.47(+2.17%) |
Aug 22, 2024 | 21.76 | 21.76 | 21.64 | 21.65 | 2,366 | -0.22(-0.99%) |
Aug 21, 2024 | 21.82 | 21.87 | 21.82 | 21.87 | 1,457 | +0.06(+0.25%) |
Aug 20, 2024 | 21.84 | 21.84 | 21.77 | 21.81 | 2,144 | -0.12(-0.55%) |
Aug 19, 2024 | 21.75 | 21.97 | 21.75 | 21.94 | 1,873 | +0.30(+1.40%) |
Aug 16, 2024 | 21.60 | 21.64 | 21.53 | 21.63 | 13,735 | +0.13(+0.62%) |
Aug 15, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 222 | +0.15(+0.70%) |
Aug 14, 2024 | 21.32 | 21.40 | 21.31 | 21.35 | 2,109 | +0.02(+0.07%) |
Aug 13, 2024 | 21.13 | 21.34 | 21.13 | 21.34 | 1,400 | +0.31(+1.47%) |
Aug 12, 2024 | 21.07 | 21.07 | 21.02 | 21.03 | 2,051 | +0.02(+0.09%) |
Aug 09, 2024 | 20.99 | 21.01 | 20.98 | 21.01 | 2,560 | +0.08(+0.37%) |
Aug 08, 2024 | 20.85 | 20.96 | 20.83 | 20.93 | 8,647 | +0.34(+1.66%) |
Aug 07, 2024 | 20.84 | 20.84 | 20.59 | 20.59 | 2,593 | +0.14(+0.69%) |
Aug 06, 2024 | 20.50 | 20.51 | 20.45 | 20.45 | 901 | +0.16(+0.79%) |
Aug 05, 2024 | 20.34 | 20.34 | 20.27 | 20.29 | 2,028 | -0.65(-3.10%) |
Aug 02, 2024 | 20.94 | 20.97 | 20.90 | 20.94 | 1,595 | -0.19(-0.92%) |
Aug 01, 2024 | 21.47 | 21.47 | 21.11 | 21.13 | 691 | -0.22(-1.04%) |
Jul 31, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 229 | +0.27(+1.26%) |
Jul 30, 2024 | 21.11 | 21.11 | 21.01 | 21.09 | 2,103 | -0.00(-0.02%) |
Jul 29, 2024 | 21.10 | 21.10 | 21.09 | 21.09 | 483 | -0.04(-0.20%) |
Jul 26, 2024 | 21.20 | 21.20 | 21.12 | 21.13 | 3,179 | +0.17(+0.79%) |
Jul 25, 2024 | 21.00 | 21.06 | 20.97 | 20.97 | 20,975 | -0.06(-0.27%) |
Jul 24, 2024 | 21.19 | 21.19 | 21.00 | 21.03 | 1,444 | -0.22(-1.03%) |
Jul 23, 2024 | 21.25 | 21.27 | 21.24 | 21.25 | 2,141 | -0.13(-0.61%) |
Jul 22, 2024 | 21.33 | 21.38 | 21.33 | 21.38 | 1,006 | +0.17(+0.82%) |
Jul 19, 2024 | 21.22 | 21.22 | 21.20 | 21.20 | 189 | -0.16(-0.74%) |
Jul 18, 2024 | 21.48 | 21.50 | 21.36 | 21.36 | 3,615 | -0.14(-0.63%) |
Jul 17, 2024 | 21.48 | 21.50 | 21.45 | 21.50 | 1,151 | -0.13(-0.62%) |
Jul 16, 2024 | 21.56 | 21.63 | 21.52 | 21.63 | 2,816 | +0.05(+0.25%) |
Jul 15, 2024 | 21.53 | 21.64 | 21.53 | 21.58 | 5,610 | -0.11(-0.50%) |
Jul 12, 2024 | 21.67 | 21.68 | 21.66 | 21.68 | 508 | +0.20(+0.93%) |
Jul 11, 2024 | 21.52 | 21.52 | 21.45 | 21.48 | 4,182 | +0.15(+0.71%) |
Jul 10, 2024 | 21.26 | 21.33 | 21.26 | 21.33 | 311 | +0.14(+0.65%) |
Jul 09, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 485 | -0.01(-0.04%) |
Jul 08, 2024 | 21.13 | 21.20 | 21.13 | 21.20 | 443 | +0.02(+0.10%) |
Jul 05, 2024 | 21.07 | 21.20 | 21.07 | 21.18 | 1,477 | +0.09(+0.43%) |
Jul 03, 2024 | 21.00 | 21.16 | 21.00 | 21.09 | 590 | +0.26(+1.27%) |
Jul 02, 2024 | 20.77 | 20.83 | 20.75 | 20.83 | 932 | +0.03(+0.14%) |