Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.22 | 23.29 | 23.12 | 23.21 | 4,863 | +0.66(+2.94%) |
Sep 25, 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 600 | -0.28(-1.25%) |
Sep 24, 2024 | 22.56 | 22.83 | 22.56 | 22.83 | 1,299 | +0.82(+3.72%) |
Sep 23, 2024 | 21.97 | 22.02 | 21.97 | 22.01 | 1,501 | +0.24(+1.08%) |
Sep 20, 2024 | 21.73 | 21.78 | 21.73 | 21.78 | 527 | -0.03(-0.12%) |
Sep 19, 2024 | 21.71 | 21.81 | 21.70 | 21.80 | 1,257 | +0.33(+1.56%) |
Sep 18, 2024 | 21.52 | 21.63 | 21.47 | 21.47 | 1,610 | +0.01(+0.05%) |
Sep 17, 2024 | 21.48 | 21.50 | 21.46 | 21.46 | 200 | +0.02(+0.09%) |
Sep 16, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 48 | +0.06(+0.27%) |
Sep 13, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | +0.11(+0.52%) |
Sep 12, 2024 | 21.25 | 21.27 | 21.25 | 21.27 | 657 | +0.16(+0.77%) |
Sep 11, 2024 | 21.05 | 21.11 | 21.05 | 21.11 | 1,907 | -0.16(-0.77%) |
Sep 10, 2024 | 21.23 | 21.27 | 21.23 | 21.27 | 100 | -0.07(-0.35%) |
Sep 09, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | -0.04(-0.20%) |
Sep 06, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 100 | -0.20(-0.91%) |
Sep 05, 2024 | 21.65 | 21.65 | 21.59 | 21.59 | 438 | -0.01(-0.03%) |
Sep 04, 2024 | 21.59 | 21.61 | 21.59 | 21.59 | 357 | +0.00(+0.02%) |
Sep 03, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 1 | -0.27(-1.23%) |
Aug 30, 2024 | 21.89 | 21.89 | 21.86 | 21.86 | 113 | -0.04(-0.19%) |
Aug 29, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 97 | -0.07(-0.32%) |
Aug 28, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 102 | -0.20(-0.89%) |
Aug 27, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.09(+0.41%) |
Aug 26, 2024 | 22.08 | 22.09 | 22.07 | 22.07 | 918 | -0.12(-0.54%) |
Aug 23, 2024 | 22.19 | 22.20 | 22.19 | 22.20 | 105 | +0.30(+1.38%) |
Aug 22, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 22 | -0.17(-0.78%) |
Aug 21, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 4 | +0.02(+0.09%) |
Aug 20, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 19 | -0.15(-0.67%) |
Aug 19, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | +0.20(+0.90%) |
Aug 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.14(+0.64%) |
Aug 15, 2024 | 21.84 | 21.88 | 21.84 | 21.86 | 1,733 | +0.10(+0.47%) |
Aug 14, 2024 | 21.76 | 21.76 | 21.75 | 21.75 | 501 | -0.03(-0.12%) |
Aug 13, 2024 | 21.72 | 21.78 | 21.72 | 21.78 | 1,251 | +0.23(+1.07%) |
Aug 12, 2024 | 21.56 | 21.57 | 21.55 | 21.55 | 1,101 | -0.04(-0.17%) |
Aug 09, 2024 | 21.60 | 21.60 | 21.59 | 21.59 | 378 | -0.01(-0.06%) |
Aug 08, 2024 | 21.54 | 21.60 | 21.54 | 21.60 | 4,513 | +0.22(+1.05%) |
Aug 07, 2024 | 21.45 | 21.45 | 21.38 | 21.38 | 515 | +0.11(+0.50%) |
Aug 06, 2024 | 21.26 | 21.35 | 21.26 | 21.27 | 546 | -0.00(-0.01%) |
Aug 05, 2024 | 21.76 | 21.76 | 21.20 | 21.27 | 2,017 | -0.57(-2.60%) |
Aug 02, 2024 | 21.83 | 21.84 | 21.82 | 21.84 | 716 | +0.11(+0.48%) |
Aug 01, 2024 | 21.91 | 21.91 | 21.74 | 21.74 | 606 | -0.23(-1.04%) |
Jul 31, 2024 | 21.94 | 21.96 | 21.93 | 21.96 | 507 | +0.17(+0.78%) |
Jul 30, 2024 | 21.74 | 21.79 | 21.74 | 21.79 | 372 | -0.03(-0.12%) |
Jul 29, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 205 | -0.01(-0.06%) |
Jul 26, 2024 | 21.87 | 21.87 | 21.83 | 21.83 | 102 | +0.05(+0.25%) |
Jul 25, 2024 | 21.87 | 21.87 | 21.78 | 21.78 | 1,001 | -0.07(-0.31%) |
Jul 24, 2024 | 21.93 | 21.97 | 21.84 | 21.84 | 1,053 | +0.06(+0.27%) |
Jul 23, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 202 | -0.12(-0.53%) |
Jul 22, 2024 | 21.94 | 21.94 | 21.85 | 21.90 | 3,921 | +0.07(+0.32%) |
Jul 19, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 100 | -0.12(-0.53%) |
Jul 18, 2024 | 22.11 | 22.11 | 21.95 | 21.95 | 1,339 | +0.01(+0.06%) |
Jul 17, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 58 | -0.18(-0.81%) |
Jul 16, 2024 | 22.05 | 22.11 | 22.05 | 22.11 | 213 | +0.04(+0.19%) |
Jul 15, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 661 | -0.04(-0.18%) |
Jul 12, 2024 | 22.17 | 22.19 | 22.11 | 22.11 | 562 | -0.09(-0.41%) |
Jul 11, 2024 | 22.20 | 22.24 | 22.19 | 22.20 | 1,527 | +0.13(+0.60%) |
Jul 10, 2024 | 22.04 | 22.08 | 22.03 | 22.07 | 3,207 | -0.15(-0.68%) |
Jul 09, 2024 | 22.21 | 22.22 | 22.18 | 22.22 | 1,400 | +0.14(+0.62%) |
Jul 08, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 114 | +0.00(+0.01%) |
Jul 05, 2024 | 22.04 | 22.08 | 22.00 | 22.08 | 1,027 | -0.01(-0.06%) |
Jul 03, 2024 | 22.09 | 22.13 | 22.09 | 22.09 | 1,153 | +0.20(+0.92%) |
Jul 02, 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 1,068 | +0.10(+0.46%) |