Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 22.25 | 22.36 | 21.84 | 22.35 | 284,119 | +0.44(+2.01%) |
Sep 18, 2024 | 21.87 | 22.16 | 21.67 | 21.91 | 381,075 | -0.01(-0.05%) |
Sep 17, 2024 | 22.37 | 22.57 | 21.91 | 21.92 | 416,071 | -0.30(-1.35%) |
Sep 16, 2024 | 22.32 | 22.70 | 22.16 | 22.22 | 460,508 | +0.05(+0.23%) |
Sep 13, 2024 | 21.82 | 22.30 | 21.73 | 22.17 | 388,222 | +0.46(+2.12%) |
Sep 12, 2024 | 21.36 | 21.74 | 21.23 | 21.71 | 408,952 | +0.51(+2.41%) |
Sep 11, 2024 | 21.20 | 21.27 | 20.64 | 21.20 | 381,506 | -0.11(-0.52%) |
Sep 10, 2024 | 21.13 | 21.34 | 20.91 | 21.31 | 476,569 | +0.18(+0.85%) |
Sep 09, 2024 | 21.20 | 21.31 | 20.81 | 21.13 | 643,312 | -0.20(-0.94%) |
Sep 06, 2024 | 21.86 | 21.95 | 21.25 | 21.33 | 303,385 | -0.46(-2.11%) |
Sep 05, 2024 | 21.98 | 22.19 | 21.68 | 21.79 | 373,862 | -0.18(-0.82%) |
Sep 04, 2024 | 21.72 | 22.29 | 21.64 | 21.97 | 549,617 | +0.30(+1.38%) |
Sep 03, 2024 | 22.21 | 22.39 | 21.61 | 21.67 | 579,739 | -0.77(-3.43%) |
Aug 30, 2024 | 22.54 | 22.75 | 22.19 | 22.44 | 276,150 | +0.08(+0.36%) |
Aug 29, 2024 | 22.59 | 22.69 | 22.10 | 22.36 | 390,068 | -0.04(-0.18%) |
Aug 28, 2024 | 22.34 | 22.54 | 21.91 | 22.40 | 283,108 | +0.11(+0.49%) |
Aug 27, 2024 | 22.49 | 22.58 | 22.27 | 22.29 | 287,571 | -0.32(-1.41%) |
Aug 26, 2024 | 22.95 | 23.05 | 22.57 | 22.61 | 382,752 | -0.14(-0.61%) |
Aug 23, 2024 | 22.23 | 23.11 | 22.23 | 22.75 | 524,599 | +0.01(+0.04%) |
Aug 22, 2024 | 22.62 | 22.90 | 22.49 | 22.74 | 668,090 | +0.07(+0.31%) |
Aug 21, 2024 | 22.44 | 22.81 | 22.33 | 22.67 | 252,571 | +0.32(+1.42%) |
Aug 20, 2024 | 22.73 | 22.77 | 22.20 | 22.35 | 276,210 | -0.27(-1.19%) |
Aug 19, 2024 | 22.60 | 22.85 | 22.54 | 22.62 | 256,224 | -0.09(-0.39%) |
Aug 16, 2024 | 22.66 | 22.98 | 22.52 | 22.71 | 181,013 | +0.07(+0.31%) |
Aug 15, 2024 | 22.81 | 22.95 | 22.54 | 22.64 | 261,233 | +0.18(+0.80%) |
Aug 14, 2024 | 22.50 | 22.58 | 22.19 | 22.46 | 210,520 | +0.07(+0.31%) |
Aug 13, 2024 | 22.48 | 22.56 | 22.21 | 22.39 | 242,693 | +0.14(+0.63%) |
Aug 12, 2024 | 22.32 | 22.45 | 22.04 | 22.25 | 268,281 | -0.17(-0.75%) |
Aug 09, 2024 | 22.54 | 22.85 | 22.09 | 22.42 | 291,055 | -0.23(-1.01%) |
Aug 08, 2024 | 22.23 | 22.66 | 22.12 | 22.65 | 376,421 | +0.75(+3.40%) |
Aug 07, 2024 | 23.00 | 23.27 | 21.77 | 21.90 | 358,041 | -0.91(-4.01%) |
Aug 06, 2024 | 22.78 | 23.33 | 22.52 | 22.82 | 426,445 | -0.01(-0.04%) |
Aug 05, 2024 | 22.49 | 22.87 | 21.88 | 22.83 | 535,946 | -1.00(-4.21%) |
Aug 02, 2024 | 23.70 | 24.06 | 23.30 | 23.83 | 420,856 | -0.62(-2.52%) |
Aug 01, 2024 | 25.47 | 26.25 | 24.01 | 24.45 | 617,130 | -0.20(-0.81%) |
Jul 31, 2024 | 25.04 | 25.13 | 24.43 | 24.65 | 538,552 | -0.46(-1.82%) |
Jul 30, 2024 | 24.86 | 25.20 | 24.61 | 25.10 | 390,166 | +0.46(+1.86%) |
Jul 29, 2024 | 24.76 | 24.91 | 24.39 | 24.65 | 314,186 | +0.00(+0.00%) |
Jul 26, 2024 | 24.52 | 24.88 | 24.26 | 24.65 | 429,330 | +0.59(+2.44%) |
Jul 25, 2024 | 23.98 | 24.36 | 23.86 | 24.06 | 388,881 | +0.15(+0.62%) |
Jul 24, 2024 | 23.82 | 24.38 | 23.65 | 23.91 | 403,938 | -0.01(-0.04%) |
Jul 23, 2024 | 23.59 | 24.21 | 23.29 | 23.92 | 474,669 | +0.25(+1.05%) |
Jul 22, 2024 | 23.37 | 23.69 | 23.05 | 23.67 | 387,567 | +0.35(+1.49%) |
Jul 19, 2024 | 23.41 | 23.68 | 23.29 | 23.32 | 311,937 | -0.06(-0.25%) |
Jul 18, 2024 | 23.08 | 23.67 | 23.08 | 23.38 | 474,034 | +0.18(+0.77%) |
Jul 17, 2024 | 23.08 | 23.76 | 23.04 | 23.21 | 494,422 | +0.13(+0.56%) |
Jul 16, 2024 | 22.13 | 23.23 | 22.09 | 23.08 | 604,335 | +1.19(+5.45%) |
Jul 15, 2024 | 21.81 | 22.24 | 21.63 | 21.88 | 540,131 | +0.31(+1.43%) |
Jul 12, 2024 | 21.67 | 21.84 | 21.55 | 21.57 | 419,479 | +0.17(+0.79%) |
Jul 11, 2024 | 21.21 | 21.55 | 21.11 | 21.41 | 308,316 | +0.61(+2.92%) |
Jul 10, 2024 | 20.92 | 20.95 | 20.58 | 20.80 | 244,219 | -0.03(-0.14%) |
Jul 09, 2024 | 21.27 | 21.30 | 20.76 | 20.83 | 308,433 | -0.49(-2.29%) |
Jul 08, 2024 | 21.40 | 21.49 | 21.23 | 21.32 | 415,086 | +0.08(+0.37%) |
Jul 05, 2024 | 21.14 | 21.51 | 21.14 | 21.24 | 265,082 | +0.06(+0.28%) |
Jul 03, 2024 | 21.10 | 21.24 | 20.94 | 21.18 | 169,562 | +0.19(+0.90%) |
Jul 02, 2024 | 20.63 | 21.10 | 20.62 | 20.99 | 456,376 | +0.33(+1.59%) |