Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 21.54 | 21.55 | 21.10 | 21.16 | 604,296 | -0.35(-1.63%) |
Sep 24, 2024 | 21.51 | 21.68 | 21.39 | 21.51 | 886,744 | -0.05(-0.23%) |
Sep 23, 2024 | 21.76 | 21.80 | 21.50 | 21.56 | 496,946 | -0.04(-0.19%) |
Sep 20, 2024 | 21.93 | 22.06 | 21.56 | 21.60 | 2,507,432 | -0.47(-2.13%) |
Sep 19, 2024 | 22.07 | 22.18 | 21.59 | 22.07 | 588,903 | +0.57(+2.65%) |
Sep 18, 2024 | 21.39 | 22.45 | 21.01 | 21.50 | 637,292 | +0.15(+0.70%) |
Sep 17, 2024 | 21.38 | 21.92 | 21.23 | 21.35 | 598,961 | +0.21(+0.99%) |
Sep 16, 2024 | 20.94 | 21.27 | 20.62 | 21.14 | 427,304 | +0.21(+1.00%) |
Sep 13, 2024 | 20.52 | 20.95 | 20.38 | 20.93 | 422,281 | +0.49(+2.40%) |
Sep 12, 2024 | 20.49 | 20.52 | 20.19 | 20.44 | 339,263 | +0.11(+0.54%) |
Sep 11, 2024 | 20.20 | 20.41 | 19.75 | 20.33 | 537,648 | -0.15(-0.73%) |
Sep 10, 2024 | 20.64 | 20.66 | 19.93 | 20.48 | 612,941 | -0.06(-0.29%) |
Sep 09, 2024 | 20.43 | 20.70 | 20.11 | 20.54 | 530,737 | +0.13(+0.64%) |
Sep 06, 2024 | 20.86 | 20.89 | 20.27 | 20.41 | 340,672 | -0.30(-1.45%) |
Sep 05, 2024 | 21.12 | 21.16 | 20.53 | 20.71 | 265,808 | -0.17(-0.81%) |
Sep 04, 2024 | 21.05 | 21.36 | 20.74 | 20.88 | 384,285 | -0.28(-1.32%) |
Sep 03, 2024 | 21.18 | 21.48 | 21.01 | 21.16 | 423,053 | -0.26(-1.21%) |
Aug 30, 2024 | 21.23 | 21.45 | 21.07 | 21.42 | 489,295 | +0.31(+1.47%) |
Aug 29, 2024 | 21.33 | 21.35 | 20.88 | 21.11 | 354,505 | -0.01(-0.05%) |
Aug 28, 2024 | 20.65 | 21.22 | 20.57 | 21.12 | 306,881 | +0.30(+1.44%) |
Aug 27, 2024 | 21.00 | 21.02 | 20.70 | 20.82 | 310,550 | -0.28(-1.33%) |
Aug 26, 2024 | 21.67 | 21.67 | 21.09 | 21.10 | 425,029 | -0.20(-0.94%) |
Aug 23, 2024 | 20.35 | 21.62 | 20.18 | 21.30 | 795,174 | +1.11(+5.50%) |
Aug 22, 2024 | 20.12 | 20.32 | 19.78 | 20.19 | 237,315 | +0.09(+0.45%) |
Aug 21, 2024 | 20.02 | 20.16 | 19.80 | 20.10 | 264,567 | +0.17(+0.85%) |
Aug 20, 2024 | 20.38 | 20.38 | 19.92 | 19.93 | 307,045 | -0.47(-2.30%) |
Aug 19, 2024 | 20.18 | 20.43 | 20.10 | 20.40 | 339,323 | +0.26(+1.29%) |
Aug 16, 2024 | 19.78 | 20.38 | 19.68 | 20.14 | 459,573 | +0.30(+1.51%) |
Aug 15, 2024 | 19.28 | 20.24 | 19.29 | 19.84 | 426,401 | +0.43(+2.22%) |
Aug 14, 2024 | 19.45 | 19.45 | 19.09 | 19.41 | 282,554 | +0.02(+0.10%) |
Aug 13, 2024 | 19.42 | 19.47 | 19.00 | 19.39 | 544,568 | +0.26(+1.36%) |
Aug 12, 2024 | 19.61 | 19.82 | 19.04 | 19.13 | 363,322 | -0.32(-1.65%) |
Aug 09, 2024 | 19.37 | 19.49 | 19.19 | 19.45 | 434,272 | +0.00(+0.00%) |
Aug 08, 2024 | 19.58 | 19.67 | 19.20 | 19.45 | 555,608 | +0.11(+0.57%) |
Aug 07, 2024 | 19.65 | 19.77 | 19.24 | 19.34 | 649,450 | -0.04(-0.21%) |
Aug 06, 2024 | 19.19 | 19.58 | 18.95 | 19.38 | 587,258 | +0.12(+0.62%) |
Aug 05, 2024 | 18.85 | 19.36 | 18.43 | 19.26 | 818,276 | -0.61(-3.07%) |
Aug 02, 2024 | 19.70 | 20.03 | 19.52 | 19.87 | 626,354 | -0.66(-3.21%) |
Aug 01, 2024 | 21.53 | 21.53 | 20.28 | 20.53 | 665,294 | -1.00(-4.64%) |
Jul 31, 2024 | 21.36 | 22.14 | 21.20 | 21.53 | 853,914 | +0.08(+0.37%) |
Jul 30, 2024 | 21.43 | 21.71 | 21.15 | 21.45 | 513,696 | +0.18(+0.85%) |
Jul 29, 2024 | 21.74 | 21.90 | 21.25 | 21.27 | 673,398 | -0.63(-2.88%) |
Jul 26, 2024 | 21.94 | 22.29 | 21.56 | 21.90 | 719,457 | +0.09(+0.41%) |
Jul 25, 2024 | 21.26 | 22.11 | 21.08 | 21.81 | 835,942 | +0.71(+3.36%) |
Jul 24, 2024 | 21.49 | 21.81 | 21.06 | 21.10 | 722,325 | -0.40(-1.86%) |
Jul 23, 2024 | 20.91 | 21.79 | 20.89 | 21.50 | 1,134,046 | +0.29(+1.37%) |
Jul 22, 2024 | 20.57 | 21.25 | 20.45 | 21.21 | 446,243 | +0.46(+2.22%) |
Jul 19, 2024 | 20.77 | 21.22 | 20.64 | 20.75 | 573,417 | +0.02(+0.10%) |
Jul 18, 2024 | 21.12 | 21.57 | 20.63 | 20.73 | 675,541 | -0.55(-2.58%) |
Jul 17, 2024 | 20.14 | 21.30 | 20.14 | 21.28 | 965,339 | +0.77(+3.75%) |
Jul 16, 2024 | 19.87 | 20.61 | 19.71 | 20.51 | 1,145,040 | +0.86(+4.38%) |
Jul 15, 2024 | 19.08 | 19.73 | 19.07 | 19.65 | 1,232,824 | +0.84(+4.47%) |
Jul 12, 2024 | 19.00 | 19.11 | 18.75 | 18.81 | 718,890 | -0.06(-0.32%) |
Jul 11, 2024 | 18.11 | 18.95 | 18.05 | 18.87 | 744,643 | +0.97(+5.42%) |
Jul 10, 2024 | 17.56 | 17.96 | 17.50 | 17.90 | 384,080 | +0.40(+2.29%) |
Jul 09, 2024 | 17.10 | 17.51 | 17.01 | 17.50 | 405,710 | +0.37(+2.16%) |
Jul 08, 2024 | 17.24 | 17.35 | 17.05 | 17.13 | 356,891 | +0.08(+0.47%) |
Jul 05, 2024 | 17.30 | 17.34 | 17.02 | 17.05 | 298,005 | -0.25(-1.45%) |
Jul 03, 2024 | 17.66 | 17.66 | 17.29 | 17.30 | 248,312 | -0.33(-1.87%) |
Jul 02, 2024 | 17.38 | 17.70 | 17.38 | 17.63 | 510,461 | +0.16(+0.92%) |