Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.13 | 22.28 | 22.13 | 22.22 | 284,031 | +0.11(+0.50%) |
Sep 25, 2024 | 22.23 | 22.23 | 22.05 | 22.11 | 329,653 | -0.32(-1.43%) |
Sep 24, 2024 | 22.34 | 22.43 | 22.32 | 22.43 | 540,136 | +0.06(+0.27%) |
Sep 23, 2024 | 22.30 | 22.42 | 22.29 | 22.37 | 341,979 | +0.28(+1.27%) |
Sep 20, 2024 | 22.10 | 22.10 | 21.98 | 22.09 | 191,508 | -0.16(-0.72%) |
Sep 19, 2024 | 22.19 | 22.27 | 22.08 | 22.25 | 209,986 | +0.43(+1.97%) |
Sep 18, 2024 | 21.86 | 22.07 | 21.81 | 21.82 | 218,439 | +0.05(+0.23%) |
Sep 17, 2024 | 21.77 | 21.78 | 21.66 | 21.77 | 257,212 | +0.03(+0.14%) |
Sep 16, 2024 | 21.69 | 21.74 | 21.62 | 21.74 | 190,439 | +0.11(+0.51%) |
Sep 13, 2024 | 21.60 | 21.66 | 21.56 | 21.63 | 218,967 | +0.08(+0.37%) |
Sep 12, 2024 | 21.39 | 21.56 | 21.34 | 21.55 | 572,178 | +0.16(+0.75%) |
Sep 11, 2024 | 21.25 | 21.41 | 21.16 | 21.39 | 361,802 | +0.36(+1.71%) |
Sep 10, 2024 | 21.00 | 21.04 | 20.93 | 21.03 | 374,788 | +0.00(+0.00%) |
Sep 09, 2024 | 20.94 | 21.07 | 20.93 | 21.03 | 435,356 | +0.44(+2.14%) |
Sep 06, 2024 | 20.84 | 20.86 | 20.54 | 20.59 | 301,212 | -0.21(-1.01%) |
Sep 05, 2024 | 20.84 | 20.87 | 20.75 | 20.80 | 322,912 | +0.06(+0.29%) |
Sep 04, 2024 | 20.62 | 20.78 | 20.62 | 20.74 | 310,764 | +0.08(+0.39%) |
Sep 03, 2024 | 20.83 | 20.83 | 20.59 | 20.66 | 409,420 | +0.03(+0.15%) |
Aug 30, 2024 | 20.62 | 20.64 | 20.50 | 20.63 | 252,801 | +0.18(+0.88%) |
Aug 29, 2024 | 20.45 | 20.49 | 20.41 | 20.45 | 305,407 | +0.11(+0.54%) |
Aug 28, 2024 | 20.37 | 20.40 | 20.28 | 20.34 | 208,484 | -0.11(-0.54%) |
Aug 27, 2024 | 20.41 | 20.49 | 20.41 | 20.45 | 132,514 | +0.03(+0.15%) |
Aug 26, 2024 | 20.49 | 20.50 | 20.41 | 20.42 | 143,119 | -0.19(-0.92%) |
Aug 23, 2024 | 20.37 | 20.61 | 20.32 | 20.61 | 351,390 | +0.48(+2.38%) |
Aug 22, 2024 | 20.28 | 20.29 | 20.11 | 20.13 | 276,337 | -0.20(-0.98%) |
Aug 21, 2024 | 20.31 | 20.39 | 20.27 | 20.33 | 384,322 | +0.04(+0.20%) |
Aug 20, 2024 | 20.34 | 20.35 | 20.27 | 20.29 | 228,114 | +0.01(+0.05%) |
Aug 19, 2024 | 20.13 | 20.30 | 20.13 | 20.28 | 311,637 | +0.19(+0.95%) |
Aug 16, 2024 | 20.00 | 20.09 | 19.98 | 20.09 | 420,125 | +0.27(+1.36%) |
Aug 15, 2024 | 19.80 | 19.91 | 19.80 | 19.82 | 896,559 | +0.28(+1.43%) |
Aug 14, 2024 | 19.50 | 19.58 | 19.48 | 19.54 | 552,113 | +0.19(+0.98%) |
Aug 13, 2024 | 19.18 | 19.37 | 19.18 | 19.35 | 434,597 | +0.33(+1.74%) |
Aug 12, 2024 | 19.02 | 19.09 | 18.99 | 19.02 | 178,195 | -0.06(-0.31%) |
Aug 09, 2024 | 19.03 | 19.09 | 19.00 | 19.08 | 367,986 | +0.11(+0.58%) |
Aug 08, 2024 | 18.94 | 19.02 | 18.92 | 18.97 | 660,434 | +0.30(+1.61%) |
Aug 07, 2024 | 18.80 | 18.89 | 18.66 | 18.67 | 586,623 | +0.15(+0.81%) |
Aug 06, 2024 | 18.56 | 18.65 | 18.49 | 18.52 | 779,327 | -0.05(-0.27%) |
Aug 05, 2024 | 18.24 | 18.67 | 18.24 | 18.57 | 1,250,533 | -0.84(-4.33%) |
Aug 02, 2024 | 19.49 | 19.49 | 19.32 | 19.41 | 637,456 | -0.03(-0.15%) |
Aug 01, 2024 | 19.67 | 19.68 | 19.36 | 19.44 | 1,823,887 | -0.39(-1.97%) |
Jul 31, 2024 | 19.85 | 19.89 | 19.75 | 19.83 | 557,728 | +0.23(+1.17%) |
Jul 30, 2024 | 19.61 | 19.62 | 19.54 | 19.60 | 153,133 | +0.04(+0.20%) |
Jul 29, 2024 | 19.61 | 19.61 | 19.52 | 19.56 | 1,069,099 | +0.03(+0.15%) |
Jul 26, 2024 | 19.48 | 19.60 | 19.48 | 19.53 | 455,072 | +0.02(+0.10%) |
Jul 25, 2024 | 19.52 | 19.64 | 19.47 | 19.51 | 164,321 | -0.11(-0.56%) |
Jul 24, 2024 | 19.76 | 19.78 | 19.61 | 19.62 | 209,957 | -0.07(-0.36%) |
Jul 23, 2024 | 19.66 | 19.80 | 19.65 | 19.69 | 312,369 | +0.02(+0.10%) |
Jul 22, 2024 | 19.68 | 19.74 | 19.64 | 19.67 | 247,019 | +0.03(+0.15%) |
Jul 19, 2024 | 19.73 | 19.75 | 19.64 | 19.64 | 184,337 | -0.07(-0.36%) |
Jul 18, 2024 | 19.91 | 19.91 | 19.69 | 19.71 | 208,293 | -0.25(-1.25%) |
Jul 17, 2024 | 20.04 | 20.08 | 19.96 | 19.96 | 192,675 | -0.15(-0.75%) |
Jul 16, 2024 | 19.95 | 20.11 | 19.94 | 20.11 | 133,984 | +0.05(+0.25%) |
Jul 15, 2024 | 20.16 | 20.18 | 20.03 | 20.06 | 170,759 | -0.15(-0.74%) |
Jul 12, 2024 | 20.28 | 20.32 | 20.20 | 20.21 | 315,269 | +0.02(+0.10%) |
Jul 11, 2024 | 20.15 | 20.23 | 20.14 | 20.19 | 413,287 | +0.10(+0.50%) |
Jul 10, 2024 | 20.00 | 20.11 | 20.00 | 20.09 | 559,684 | +0.36(+1.82%) |
Jul 09, 2024 | 19.69 | 19.76 | 19.66 | 19.73 | 154,826 | +0.13(+0.66%) |
Jul 08, 2024 | 19.63 | 19.66 | 19.58 | 19.60 | 390,030 | -0.07(-0.36%) |
Jul 05, 2024 | 19.62 | 19.67 | 19.49 | 19.67 | 265,524 | -0.10(-0.51%) |
Jul 03, 2024 | 19.63 | 19.80 | 19.63 | 19.77 | 277,682 | +0.38(+1.96%) |
Jul 02, 2024 | 19.27 | 19.39 | 19.25 | 19.39 | 322,967 | +0.29(+1.52%) |