Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.71 | 22.80 | 22.57 | 22.76 | 19,124 | +0.78(+3.55%) |
Sep 25, 2024 | 21.88 | 22.01 | 21.79 | 21.98 | 102,234 | -0.21(-0.95%) |
Sep 24, 2024 | 21.89 | 22.19 | 21.89 | 22.19 | 19,968 | +0.59(+2.73%) |
Sep 23, 2024 | 21.59 | 21.63 | 21.56 | 21.60 | 13,173 | +0.08(+0.37%) |
Sep 20, 2024 | 21.48 | 21.52 | 21.44 | 21.52 | 6,603 | +0.04(+0.19%) |
Sep 19, 2024 | 21.50 | 21.54 | 21.44 | 21.48 | 6,821 | +0.26(+1.23%) |
Sep 18, 2024 | 21.33 | 21.34 | 21.13 | 21.22 | 6,975 | -0.03(-0.14%) |
Sep 17, 2024 | 21.22 | 21.28 | 21.18 | 21.25 | 3,712 | +0.08(+0.38%) |
Sep 16, 2024 | 21.18 | 21.19 | 21.06 | 21.17 | 12,898 | +0.07(+0.33%) |
Sep 13, 2024 | 21.08 | 21.12 | 21.05 | 21.10 | 25,212 | +0.07(+0.33%) |
Sep 12, 2024 | 20.87 | 21.03 | 20.87 | 21.03 | 16,789 | +0.16(+0.77%) |
Sep 11, 2024 | 20.74 | 20.87 | 20.64 | 20.87 | 3,129 | +0.13(+0.63%) |
Sep 10, 2024 | 20.74 | 20.75 | 20.60 | 20.74 | 6,544 | -0.04(-0.19%) |
Sep 09, 2024 | 20.73 | 20.82 | 20.73 | 20.78 | 11,502 | +0.17(+0.82%) |
Sep 06, 2024 | 20.85 | 20.85 | 20.60 | 20.61 | 4,771 | -0.28(-1.34%) |
Sep 05, 2024 | 20.77 | 20.91 | 20.76 | 20.89 | 31,595 | +0.00(+0.00%) |
Sep 04, 2024 | 20.85 | 20.95 | 20.85 | 20.89 | 6,821 | -0.09(-0.43%) |
Sep 03, 2024 | 21.11 | 21.13 | 20.96 | 20.98 | 11,628 | -0.25(-1.18%) |
Aug 30, 2024 | 21.23 | 0 | +0.05(+0.24%) | |||
Aug 29, 2024 | 21.23 | 21.25 | 21.10 | 21.18 | 8,504 | +0.02(+0.09%) |
Aug 28, 2024 | 21.16 | 21.23 | 21.09 | 21.16 | 6,258 | -0.13(-0.61%) |
Aug 27, 2024 | 21.25 | 21.30 | 21.25 | 21.29 | 5,089 | +0.06(+0.28%) |
Aug 26, 2024 | 21.30 | 21.30 | 21.15 | 21.23 | 33,359 | -0.23(-1.07%) |
Aug 23, 2024 | 21.47 | 21.58 | 21.43 | 21.46 | 85,306 | +0.13(+0.61%) |
Aug 22, 2024 | 21.51 | 21.51 | 21.29 | 21.33 | 13,644 | -0.24(-1.11%) |
Aug 21, 2024 | 21.52 | 21.59 | 21.46 | 21.57 | 24,322 | +0.05(+0.23%) |
Aug 20, 2024 | 21.66 | 21.66 | 21.50 | 21.52 | 12,223 | -0.15(-0.69%) |
Aug 19, 2024 | 21.62 | 21.70 | 21.58 | 21.67 | 8,531 | +0.14(+0.65%) |
Aug 16, 2024 | 21.45 | 21.58 | 21.45 | 21.53 | 6,699 | +0.20(+0.94%) |
Aug 15, 2024 | 21.21 | 21.42 | 21.21 | 21.33 | 9,186 | +0.21(+0.99%) |
Aug 14, 2024 | 21.23 | 21.23 | 21.07 | 21.12 | 4,192 | -0.07(-0.33%) |
Aug 13, 2024 | 21.16 | 21.26 | 21.16 | 21.19 | 10,989 | +0.16(+0.76%) |
Aug 12, 2024 | 21.05 | 21.12 | 21.00 | 21.03 | 9,483 | +0.03(+0.14%) |
Aug 09, 2024 | 20.93 | 21.00 | 20.87 | 21.00 | 10,802 | +0.18(+0.86%) |
Aug 08, 2024 | 20.67 | 20.91 | 20.67 | 20.82 | 14,798 | +0.42(+2.06%) |
Aug 07, 2024 | 20.66 | 20.69 | 20.37 | 20.40 | 4,803 | +0.03(+0.15%) |
Aug 06, 2024 | 20.22 | 20.46 | 20.17 | 20.37 | 27,232 | -0.57(-2.72%) |
Aug 02, 2024 | 20.94 | 0 | -0.34(-1.60%) | |||
Aug 01, 2024 | 21.44 | 21.46 | 21.17 | 21.28 | 34,016 | -0.28(-1.30%) |
Jul 31, 2024 | 21.50 | 21.56 | 21.47 | 21.56 | 8,732 | +0.42(+1.99%) |
Jul 30, 2024 | 21.17 | 21.20 | 21.11 | 21.14 | 17,498 | -0.10(-0.47%) |
Jul 29, 2024 | 21.16 | 21.24 | 21.15 | 21.24 | 17,028 | -0.02(-0.09%) |
Jul 26, 2024 | 21.17 | 21.26 | 21.17 | 21.26 | 6,646 | +0.21(+1.00%) |
Jul 25, 2024 | 21.06 | 21.15 | 20.96 | 21.05 | 11,968 | -0.06(-0.28%) |
Jul 24, 2024 | 21.28 | 21.28 | 21.11 | 21.11 | 19,193 | -0.21(-0.98%) |
Jul 23, 2024 | 21.39 | 21.39 | 21.28 | 21.32 | 8,344 | -0.11(-0.51%) |
Jul 22, 2024 | 21.39 | 21.49 | 21.39 | 21.43 | 11,814 | +0.22(+1.04%) |
Jul 19, 2024 | 21.44 | 21.45 | 21.21 | 21.21 | 18,080 | -0.23(-1.07%) |
Jul 18, 2024 | 21.55 | 21.59 | 21.44 | 21.44 | 19,584 | -0.15(-0.69%) |
Jul 17, 2024 | 21.60 | 21.62 | 21.54 | 21.59 | 8,070 | -0.25(-1.14%) |
Jul 16, 2024 | 21.90 | 21.93 | 21.84 | 21.84 | 26,479 | +0.09(+0.41%) |
Jul 15, 2024 | 21.86 | 21.86 | 21.75 | 21.75 | 4,041 | -0.21(-0.96%) |
Jul 12, 2024 | 21.97 | 22.00 | 21.94 | 21.96 | 10,706 | +0.15(+0.69%) |
Jul 11, 2024 | 21.84 | 21.90 | 21.81 | 21.81 | 7,684 | +0.08(+0.37%) |
Jul 10, 2024 | 21.64 | 21.74 | 21.64 | 21.73 | 10,282 | +0.10(+0.46%) |
Jul 09, 2024 | 21.52 | 21.65 | 21.52 | 21.63 | 7,552 | +0.07(+0.32%) |
Jul 08, 2024 | 21.59 | 21.61 | 21.50 | 21.56 | 22,094 | +0.07(+0.33%) |
Jul 05, 2024 | 21.42 | 21.50 | 21.35 | 21.49 | 34,969 | +0.07(+0.33%) |
Jul 04, 2024 | 21.29 | 21.42 | 21.27 | 21.42 | 13,035 | +0.14(+0.66%) |
Jul 03, 2024 | 21.22 | 21.42 | 21.22 | 21.28 | 6,880 | +0.10(+0.47%) |