Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.79 | 20.84 | 20.46 | 20.73 | 108,132 | +0.12(+0.58%) |
Sep 25, 2024 | 20.72 | 20.82 | 20.56 | 20.61 | 105,832 | -0.08(-0.39%) |
Sep 24, 2024 | 20.82 | 21.00 | 20.67 | 20.69 | 160,442 | -0.13(-0.62%) |
Sep 23, 2024 | 21.02 | 21.06 | 20.69 | 20.82 | 182,442 | -0.21(-1.00%) |
Sep 20, 2024 | 21.09 | 21.50 | 20.89 | 21.03 | 468,471 | -0.17(-0.80%) |
Sep 19, 2024 | 21.30 | 21.44 | 20.85 | 21.20 | 252,259 | +0.23(+1.10%) |
Sep 18, 2024 | 20.84 | 21.33 | 20.80 | 20.97 | 170,811 | +0.10(+0.48%) |
Sep 17, 2024 | 20.84 | 21.21 | 20.73 | 20.87 | 115,719 | +0.15(+0.72%) |
Sep 16, 2024 | 20.62 | 20.77 | 20.42 | 20.72 | 74,043 | +0.22(+1.07%) |
Sep 13, 2024 | 20.19 | 20.57 | 20.07 | 20.50 | 85,024 | +0.48(+2.40%) |
Sep 12, 2024 | 20.07 | 20.20 | 19.78 | 20.02 | 82,076 | +0.11(+0.55%) |
Sep 11, 2024 | 20.23 | 20.46 | 19.66 | 19.91 | 95,874 | -0.45(-2.21%) |
Sep 10, 2024 | 20.82 | 20.89 | 20.35 | 20.36 | 120,284 | -0.44(-2.12%) |
Sep 09, 2024 | 20.03 | 20.88 | 19.86 | 20.80 | 202,423 | +0.73(+3.64%) |
Sep 06, 2024 | 20.22 | 20.31 | 19.98 | 20.07 | 85,290 | -0.21(-1.04%) |
Sep 05, 2024 | 20.46 | 20.53 | 20.18 | 20.28 | 294,599 | -0.06(-0.29%) |
Sep 04, 2024 | 20.36 | 20.66 | 20.28 | 20.34 | 70,929 | -0.03(-0.15%) |
Sep 03, 2024 | 20.24 | 20.55 | 20.24 | 20.37 | 84,047 | -0.10(-0.49%) |
Aug 30, 2024 | 20.60 | 20.60 | 20.09 | 20.47 | 52,579 | +0.02(+0.10%) |
Aug 29, 2024 | 20.26 | 20.60 | 20.25 | 20.45 | 69,695 | +0.07(+0.34%) |
Aug 28, 2024 | 20.21 | 20.44 | 20.01 | 20.38 | 75,167 | +0.22(+1.08%) |
Aug 27, 2024 | 20.24 | 20.26 | 20.02 | 20.16 | 57,263 | -0.12(-0.59%) |
Aug 26, 2024 | 20.54 | 20.63 | 20.21 | 20.28 | 84,461 | -0.03(-0.15%) |
Aug 23, 2024 | 19.99 | 20.50 | 19.90 | 20.31 | 138,711 | +0.42(+2.10%) |
Aug 22, 2024 | 19.71 | 20.01 | 19.70 | 19.89 | 232,337 | +0.15(+0.75%) |
Aug 21, 2024 | 19.84 | 19.88 | 19.66 | 19.75 | 110,200 | +0.07(+0.35%) |
Aug 20, 2024 | 19.92 | 19.92 | 19.64 | 19.68 | 149,080 | -0.16(-0.80%) |
Aug 19, 2024 | 19.66 | 19.85 | 19.30 | 19.83 | 105,577 | +0.36(+1.83%) |
Aug 16, 2024 | 19.46 | 19.80 | 19.32 | 19.48 | 78,857 | +0.02(+0.10%) |
Aug 15, 2024 | 19.33 | 19.69 | 19.27 | 19.46 | 98,319 | +0.39(+2.03%) |
Aug 14, 2024 | 18.90 | 19.16 | 18.46 | 19.07 | 74,729 | +0.10(+0.52%) |
Aug 13, 2024 | 18.54 | 18.98 | 18.34 | 18.97 | 114,379 | +0.64(+3.52%) |
Aug 12, 2024 | 18.81 | 18.85 | 18.21 | 18.33 | 140,478 | -0.46(-2.43%) |
Aug 09, 2024 | 18.42 | 18.86 | 17.90 | 18.78 | 207,072 | +0.40(+2.16%) |
Aug 08, 2024 | 18.41 | 18.66 | 18.19 | 18.39 | 143,067 | -0.14(-0.75%) |
Aug 07, 2024 | 19.25 | 19.37 | 18.14 | 18.53 | 196,118 | -1.78(-8.75%) |
Aug 06, 2024 | 20.27 | 20.51 | 19.93 | 20.30 | 138,790 | -0.14(-0.68%) |
Aug 05, 2024 | 21.03 | 21.03 | 20.15 | 20.44 | 123,757 | -1.03(-4.81%) |
Aug 02, 2024 | 21.08 | 21.61 | 21.08 | 21.47 | 161,918 | -0.23(-1.05%) |
Aug 01, 2024 | 22.25 | 22.25 | 21.50 | 21.70 | 121,371 | -0.54(-2.41%) |
Jul 31, 2024 | 22.18 | 22.60 | 21.87 | 22.24 | 137,938 | -0.04(-0.18%) |
Jul 30, 2024 | 21.81 | 22.35 | 21.74 | 22.28 | 70,020 | +0.62(+2.84%) |
Jul 29, 2024 | 21.78 | 22.07 | 21.56 | 21.66 | 70,242 | -0.23(-1.04%) |
Jul 26, 2024 | 21.98 | 22.30 | 21.83 | 21.89 | 94,867 | +0.10(+0.46%) |
Jul 25, 2024 | 21.52 | 22.04 | 21.52 | 21.79 | 71,136 | +0.36(+1.67%) |
Jul 24, 2024 | 21.54 | 21.78 | 21.38 | 21.43 | 74,410 | -0.11(-0.51%) |
Jul 23, 2024 | 21.28 | 21.76 | 21.28 | 21.54 | 87,092 | +0.25(+1.17%) |
Jul 22, 2024 | 21.23 | 21.44 | 21.12 | 21.29 | 62,234 | -0.05(-0.23%) |
Jul 19, 2024 | 22.27 | 22.27 | 21.28 | 21.34 | 98,433 | -0.91(-4.10%) |
Jul 18, 2024 | 22.14 | 22.71 | 21.81 | 22.26 | 106,830 | -0.05(-0.22%) |
Jul 17, 2024 | 21.72 | 22.40 | 21.45 | 22.31 | 96,324 | +0.47(+2.14%) |
Jul 16, 2024 | 21.64 | 21.95 | 21.53 | 21.84 | 99,569 | +0.36(+1.66%) |
Jul 15, 2024 | 21.32 | 21.62 | 21.20 | 21.48 | 131,539 | +0.35(+1.64%) |
Jul 12, 2024 | 21.12 | 21.34 | 20.95 | 21.13 | 86,431 | +0.20(+0.95%) |
Jul 11, 2024 | 20.68 | 21.09 | 20.42 | 20.94 | 96,486 | +0.53(+2.58%) |
Jul 10, 2024 | 20.34 | 20.44 | 20.18 | 20.41 | 65,180 | +0.14(+0.69%) |
Jul 09, 2024 | 20.28 | 20.43 | 20.19 | 20.27 | 103,074 | -0.15(-0.73%) |
Jul 08, 2024 | 20.49 | 20.78 | 20.30 | 20.42 | 87,168 | +0.11(+0.54%) |
Jul 05, 2024 | 20.60 | 20.60 | 20.15 | 20.31 | 130,574 | -0.38(-1.82%) |
Jul 03, 2024 | 21.15 | 21.15 | 20.67 | 20.69 | 40,799 | -0.45(-2.11%) |
Jul 02, 2024 | 21.06 | 21.16 | 20.93 | 21.13 | 53,123 | +0.16(+0.76%) |