Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 22.14 | 22.14 | 21.77 | 21.88 | 50,266 | -0.06(-0.27%) |
Sep 18, 2024 | 21.84 | 22.00 | 21.79 | 21.94 | 45,329 | +0.10(+0.46%) |
Sep 17, 2024 | 21.86 | 21.93 | 21.72 | 21.84 | 36,535 | -0.02(-0.09%) |
Sep 16, 2024 | 21.91 | 21.96 | 21.76 | 21.86 | 26,349 | -0.10(-0.46%) |
Sep 13, 2024 | 21.70 | 22.05 | 21.70 | 21.96 | 48,173 | +0.25(+1.15%) |
Sep 12, 2024 | 21.81 | 21.92 | 21.64 | 21.71 | 110,104 | -0.10(-0.46%) |
Sep 11, 2024 | 21.94 | 21.94 | 21.80 | 21.81 | 26,168 | -0.01(-0.05%) |
Sep 10, 2024 | 21.90 | 21.92 | 21.76 | 21.82 | 27,807 | -0.10(-0.46%) |
Sep 09, 2024 | 21.87 | 22.00 | 21.87 | 21.92 | 30,016 | +0.05(+0.23%) |
Sep 06, 2024 | 22.01 | 22.01 | 21.78 | 21.87 | 36,816 | -0.13(-0.59%) |
Sep 05, 2024 | 22.01 | 22.01 | 21.79 | 22.00 | 35,538 | +0.04(+0.18%) |
Sep 04, 2024 | 21.98 | 22.31 | 21.85 | 21.96 | 52,264 | -0.11(-0.50%) |
Sep 03, 2024 | 22.00 | 22.33 | 21.85 | 22.07 | 98,500 | -0.10(-0.45%) |
Aug 30, 2024 | 22.20 | 22.24 | 21.92 | 22.17 | 33,860 | -0.03(-0.14%) |
Aug 29, 2024 | 22.11 | 22.20 | 22.11 | 22.20 | 40,710 | +0.07(+0.32%) |
Aug 28, 2024 | 22.20 | 22.29 | 22.05 | 22.13 | 67,747 | +0.00(+0.00%) |
Aug 27, 2024 | 23.00 | 23.09 | 22.12 | 22.13 | 211,649 | -1.75(-7.33%) |
Aug 26, 2024 | 24.18 | 24.33 | 23.87 | 23.88 | 24,438 | -0.32(-1.32%) |
Aug 23, 2024 | 24.45 | 24.50 | 23.64 | 24.20 | 73,885 | +0.12(+0.50%) |
Aug 22, 2024 | 23.45 | 24.18 | 23.25 | 24.08 | 63,669 | +0.69(+2.95%) |
Aug 21, 2024 | 22.76 | 23.44 | 22.59 | 23.39 | 55,093 | +0.57(+2.50%) |
Aug 20, 2024 | 23.12 | 23.24 | 22.14 | 22.82 | 90,756 | -0.46(-1.98%) |
Aug 19, 2024 | 23.41 | 23.47 | 23.00 | 23.28 | 39,689 | -0.09(-0.39%) |
Aug 16, 2024 | 23.45 | 23.57 | 23.09 | 23.37 | 50,204 | -0.04(-0.17%) |
Aug 15, 2024 | 23.35 | 23.68 | 23.03 | 23.41 | 78,283 | +0.54(+2.36%) |
Aug 14, 2024 | 22.56 | 23.00 | 22.40 | 22.87 | 38,300 | +0.57(+2.56%) |
Aug 13, 2024 | 22.06 | 22.41 | 21.79 | 22.30 | 52,525 | +0.21(+0.95%) |
Aug 12, 2024 | 23.31 | 23.31 | 22.02 | 22.09 | 85,081 | -1.05(-4.54%) |
Aug 09, 2024 | 23.16 | 23.43 | 22.93 | 23.14 | 103,011 | +0.14(+0.61%) |
Aug 08, 2024 | 22.48 | 23.22 | 22.43 | 23.00 | 47,080 | +0.06(+0.26%) |
Aug 07, 2024 | 22.65 | 23.14 | 22.32 | 22.94 | 79,249 | +0.40(+1.77%) |
Aug 06, 2024 | 22.21 | 22.80 | 22.21 | 22.54 | 44,163 | +0.19(+0.85%) |
Aug 05, 2024 | 21.86 | 22.55 | 21.85 | 22.35 | 58,453 | -0.15(-0.67%) |
Aug 02, 2024 | 22.20 | 22.82 | 22.12 | 22.50 | 55,534 | -0.26(-1.14%) |
Aug 01, 2024 | 22.71 | 22.90 | 22.59 | 22.76 | 28,498 | -0.14(-0.61%) |
Jul 31, 2024 | 22.51 | 23.66 | 22.46 | 22.90 | 132,907 | +0.16(+0.70%) |
Jul 30, 2024 | 22.14 | 22.77 | 21.99 | 22.74 | 94,825 | +0.64(+2.90%) |
Jul 29, 2024 | 22.23 | 22.59 | 22.07 | 22.10 | 111,974 | -0.20(-0.90%) |
Jul 26, 2024 | 22.32 | 22.53 | 22.28 | 22.30 | 99,081 | +0.03(+0.13%) |
Jul 25, 2024 | 22.37 | 22.71 | 22.18 | 22.27 | 75,888 | -0.03(-0.13%) |
Jul 24, 2024 | 22.26 | 22.51 | 22.16 | 22.30 | 34,085 | -0.09(-0.40%) |
Jul 23, 2024 | 22.34 | 22.75 | 22.15 | 22.39 | 54,059 | -0.28(-1.24%) |
Jul 22, 2024 | 22.12 | 22.72 | 22.04 | 22.67 | 61,137 | +0.46(+2.07%) |
Jul 19, 2024 | 22.00 | 22.34 | 21.63 | 22.21 | 40,944 | +0.16(+0.73%) |
Jul 18, 2024 | 22.05 | 22.46 | 22.00 | 22.05 | 89,409 | +0.00(+0.00%) |
Jul 17, 2024 | 21.96 | 22.18 | 21.88 | 22.05 | 33,143 | +0.12(+0.55%) |
Jul 16, 2024 | 21.70 | 22.10 | 21.49 | 21.93 | 73,378 | +0.33(+1.53%) |
Jul 15, 2024 | 21.45 | 21.80 | 21.34 | 21.60 | 91,960 | +0.20(+0.93%) |
Jul 12, 2024 | 21.26 | 21.52 | 21.16 | 21.40 | 83,956 | -0.03(-0.14%) |
Jul 11, 2024 | 21.29 | 21.80 | 21.29 | 21.43 | 92,517 | +0.13(+0.61%) |
Jul 10, 2024 | 21.00 | 21.69 | 21.00 | 21.30 | 121,857 | +0.16(+0.76%) |
Jul 09, 2024 | 21.05 | 21.70 | 21.05 | 21.14 | 82,215 | +0.12(+0.57%) |
Jul 08, 2024 | 21.82 | 21.82 | 20.85 | 21.02 | 387,874 | +0.55(+2.69%) |
Jul 05, 2024 | 20.21 | 20.89 | 20.06 | 20.47 | 97,954 | +0.37(+1.84%) |
Jul 03, 2024 | 20.97 | 21.21 | 19.63 | 20.10 | 133,381 | +0.78(+4.04%) |
Jul 02, 2024 | 18.07 | 19.50 | 18.02 | 19.32 | 175,644 | +1.40(+7.81%) |