Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.17 | 22.19 | 21.42 | 21.50 | 24,724 | -0.67(-3.02%) |
Sep 25, 2024 | 22.20 | 22.20 | 21.74 | 22.17 | 7,952 | -0.04(-0.18%) |
Sep 24, 2024 | 22.23 | 22.25 | 22.00 | 22.21 | 9,630 | +0.05(+0.23%) |
Sep 23, 2024 | 21.90 | 22.24 | 21.90 | 22.16 | 6,481 | +0.31(+1.40%) |
Sep 20, 2024 | 21.81 | 21.89 | 21.81 | 21.85 | 1,901 | +0.07(+0.34%) |
Sep 19, 2024 | 22.15 | 22.15 | 21.63 | 21.78 | 8,678 | -0.20(-0.91%) |
Sep 18, 2024 | 22.04 | 22.07 | 21.58 | 21.98 | 7,847 | -0.10(-0.45%) |
Sep 17, 2024 | 21.83 | 22.20 | 21.55 | 22.08 | 6,829 | +0.16(+0.73%) |
Sep 16, 2024 | 21.54 | 21.94 | 21.54 | 21.92 | 7,494 | +0.49(+2.29%) |
Sep 13, 2024 | 21.52 | 21.69 | 21.43 | 21.43 | 2,897 | +0.04(+0.19%) |
Sep 12, 2024 | 21.44 | 21.70 | 21.39 | 21.39 | 2,520 | -0.25(-1.16%) |
Sep 11, 2024 | 21.49 | 21.69 | 21.49 | 21.64 | 1,431 | +0.15(+0.70%) |
Sep 10, 2024 | 21.74 | 21.74 | 21.46 | 21.49 | 4,717 | -0.11(-0.51%) |
Sep 09, 2024 | 21.75 | 21.75 | 21.60 | 21.60 | 4,032 | -0.05(-0.23%) |
Sep 06, 2024 | 21.54 | 21.75 | 21.54 | 21.65 | 4,962 | +0.02(+0.09%) |
Sep 05, 2024 | 21.77 | 21.78 | 21.41 | 21.63 | 4,046 | -0.16(-0.71%) |
Sep 04, 2024 | 21.77 | 21.79 | 21.70 | 21.79 | 1,056 | +0.14(+0.62%) |
Sep 03, 2024 | 22.23 | 22.23 | 21.65 | 21.65 | 3,294 | +0.03(+0.14%) |
Aug 30, 2024 | 21.57 | 21.62 | 21.57 | 21.62 | 2,024 | -0.16(-0.73%) |
Aug 29, 2024 | 21.80 | 21.81 | 21.54 | 21.78 | 1,421 | -0.01(-0.05%) |
Aug 28, 2024 | 21.88 | 22.10 | 21.44 | 21.79 | 13,153 | -0.09(-0.41%) |
Aug 27, 2024 | 21.91 | 21.91 | 21.43 | 21.88 | 1,823 | +0.07(+0.32%) |
Aug 26, 2024 | 21.70 | 21.94 | 21.43 | 21.81 | 8,812 | -0.03(-0.13%) |
Aug 23, 2024 | 21.83 | 21.84 | 21.52 | 21.84 | 2,842 | -0.00(-0.02%) |
Aug 22, 2024 | 21.99 | 21.99 | 21.53 | 21.84 | 14,293 | +0.32(+1.50%) |
Aug 21, 2024 | 21.40 | 21.78 | 21.31 | 21.52 | 18,361 | +0.27(+1.27%) |
Aug 20, 2024 | 20.98 | 21.34 | 20.98 | 21.25 | 11,856 | +0.36(+1.72%) |
Aug 19, 2024 | 20.43 | 20.89 | 20.43 | 20.89 | 4,065 | +0.39(+1.90%) |
Aug 16, 2024 | 20.50 | 20.50 | 20.34 | 20.50 | 1,727 | +0.30(+1.49%) |
Aug 15, 2024 | 20.04 | 20.50 | 20.04 | 20.20 | 8,203 | -0.15(-0.74%) |
Aug 14, 2024 | 20.16 | 20.35 | 20.01 | 20.35 | 7,698 | +0.03(+0.15%) |
Aug 13, 2024 | 20.10 | 20.34 | 20.10 | 20.32 | 4,225 | +0.42(+2.11%) |
Aug 12, 2024 | 20.21 | 20.30 | 19.90 | 19.90 | 5,587 | -0.53(-2.57%) |
Aug 09, 2024 | 20.45 | 20.46 | 20.27 | 20.43 | 5,632 | -0.02(-0.07%) |
Aug 08, 2024 | 20.35 | 21.00 | 20.28 | 20.44 | 5,933 | -0.07(-0.34%) |
Aug 07, 2024 | 20.67 | 20.67 | 20.28 | 20.51 | 3,732 | +0.30(+1.48%) |
Aug 06, 2024 | 19.82 | 20.36 | 19.81 | 20.21 | 6,208 | +0.50(+2.54%) |
Aug 05, 2024 | 19.56 | 19.99 | 19.50 | 19.71 | 7,645 | -0.18(-0.90%) |
Aug 02, 2024 | 19.95 | 20.15 | 19.86 | 19.89 | 4,049 | +0.03(+0.15%) |
Aug 01, 2024 | 20.00 | 20.10 | 19.86 | 19.86 | 3,383 | -0.14(-0.70%) |
Jul 31, 2024 | 20.09 | 20.24 | 20.00 | 20.00 | 5,054 | -0.09(-0.45%) |
Jul 30, 2024 | 19.81 | 20.24 | 19.80 | 20.09 | 3,563 | +0.44(+2.24%) |
Jul 29, 2024 | 19.56 | 19.79 | 19.56 | 19.65 | 2,705 | +0.15(+0.77%) |
Jul 26, 2024 | 19.58 | 19.83 | 19.29 | 19.50 | 3,876 | +0.01(+0.05%) |
Jul 25, 2024 | 19.87 | 19.87 | 19.27 | 19.49 | 8,059 | -0.06(-0.31%) |
Jul 24, 2024 | 19.88 | 19.88 | 19.42 | 19.55 | 14,590 | -0.29(-1.44%) |
Jul 23, 2024 | 19.85 | 19.86 | 19.51 | 19.84 | 7,605 | +0.09(+0.43%) |
Jul 22, 2024 | 20.13 | 20.13 | 19.60 | 19.75 | 7,992 | -0.12(-0.60%) |
Jul 19, 2024 | 19.83 | 20.13 | 19.50 | 19.87 | 8,539 | +0.49(+2.53%) |
Jul 18, 2024 | 20.17 | 20.17 | 19.13 | 19.38 | 19,895 | -0.55(-2.76%) |
Jul 17, 2024 | 20.14 | 20.15 | 19.73 | 19.93 | 11,186 | -0.16(-0.80%) |
Jul 16, 2024 | 20.45 | 20.45 | 19.90 | 20.09 | 13,185 | -0.23(-1.13%) |
Jul 15, 2024 | 20.35 | 20.45 | 19.75 | 20.32 | 25,986 | +0.67(+3.39%) |
Jul 12, 2024 | 18.75 | 19.70 | 18.75 | 19.65 | 57,951 | +1.52(+8.40%) |
Jul 11, 2024 | 17.03 | 18.75 | 17.01 | 18.13 | 79,444 | +1.19(+7.02%) |
Jul 10, 2024 | 17.48 | 17.66 | 16.13 | 16.94 | 181,187 | -0.82(-4.62%) |
Jul 09, 2024 | 19.00 | 19.36 | 17.52 | 17.76 | 90,506 | -1.30(-6.82%) |
Jul 08, 2024 | 21.00 | 21.00 | 18.79 | 19.06 | 61,970 | -1.94(-9.24%) |
Jul 05, 2024 | 22.15 | 22.15 | 20.85 | 21.00 | 18,871 | -1.15(-5.19%) |
Jul 03, 2024 | 21.16 | 22.15 | 20.98 | 22.15 | 19,154 | +0.92(+4.33%) |
Jul 02, 2024 | 22.46 | 22.46 | 20.02 | 21.23 | 80,095 | -1.11(-4.97%) |