Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.56 | 22.58 | 22.42 | 22.51 | 3,264 | +0.48(+2.18%) |
Sep 25, 2024 | 22.15 | 22.16 | 22.03 | 22.03 | 2,915 | -0.24(-1.08%) |
Sep 24, 2024 | 22.10 | 22.33 | 22.10 | 22.27 | 16,107 | +0.59(+2.70%) |
Sep 23, 2024 | 22.05 | 22.05 | 21.61 | 21.69 | 2,436 | -0.07(-0.32%) |
Sep 20, 2024 | 21.68 | 21.75 | 21.62 | 21.75 | 4,164 | +0.09(+0.44%) |
Sep 19, 2024 | 21.68 | 21.80 | 21.65 | 21.66 | 2,309 | +0.13(+0.59%) |
Sep 18, 2024 | 21.36 | 21.70 | 21.36 | 21.53 | 4,399 | +0.12(+0.57%) |
Sep 17, 2024 | 21.43 | 21.50 | 21.40 | 21.41 | 24,059 | +0.09(+0.42%) |
Sep 16, 2024 | 21.35 | 21.37 | 21.22 | 21.32 | 3,158 | +0.10(+0.46%) |
Sep 13, 2024 | 21.20 | 21.35 | 21.19 | 21.22 | 15,314 | +0.15(+0.73%) |
Sep 12, 2024 | 21.12 | 21.16 | 20.63 | 21.07 | 28,129 | +0.11(+0.52%) |
Sep 11, 2024 | 20.93 | 20.96 | 20.81 | 20.96 | 5,876 | +0.07(+0.34%) |
Sep 10, 2024 | 20.96 | 20.96 | 20.80 | 20.89 | 4,288 | -0.27(-1.30%) |
Sep 09, 2024 | 21.25 | 21.25 | 21.04 | 21.16 | 2,749 | +0.05(+0.24%) |
Sep 06, 2024 | 21.35 | 21.35 | 21.00 | 21.11 | 5,666 | -0.27(-1.24%) |
Sep 05, 2024 | 21.42 | 21.52 | 21.33 | 21.38 | 3,764 | +0.12(+0.57%) |
Sep 04, 2024 | 21.22 | 21.37 | 21.20 | 21.26 | 12,471 | +0.08(+0.39%) |
Sep 03, 2024 | 21.44 | 21.44 | 21.17 | 21.17 | 1,945 | -0.36(-1.69%) |
Aug 30, 2024 | 21.59 | 21.59 | 21.46 | 21.54 | 1,904 | +0.06(+0.27%) |
Aug 29, 2024 | 21.55 | 21.56 | 21.36 | 21.48 | 4,778 | -0.08(-0.35%) |
Aug 28, 2024 | 21.60 | 21.64 | 21.47 | 21.56 | 26,868 | -0.22(-1.01%) |
Aug 27, 2024 | 21.75 | 21.85 | 21.69 | 21.78 | 2,148 | +0.07(+0.32%) |
Aug 26, 2024 | 21.65 | 21.75 | 21.64 | 21.70 | 7,545 | +0.01(+0.07%) |
Aug 23, 2024 | 21.52 | 21.69 | 21.52 | 21.69 | 3,355 | +0.33(+1.52%) |
Aug 22, 2024 | 21.35 | 21.40 | 21.26 | 21.36 | 4,472 | -0.11(-0.49%) |
Aug 21, 2024 | 21.40 | 21.61 | 21.40 | 21.47 | 6,478 | +0.09(+0.42%) |
Aug 20, 2024 | 21.50 | 21.50 | 21.30 | 21.38 | 1,706 | -0.15(-0.70%) |
Aug 19, 2024 | 21.45 | 21.54 | 21.45 | 21.53 | 1,238 | +0.30(+1.41%) |
Aug 16, 2024 | 21.17 | 21.23 | 21.06 | 21.23 | 10,631 | +0.10(+0.47%) |
Aug 15, 2024 | 20.78 | 21.18 | 20.78 | 21.13 | 8,801 | +0.20(+0.96%) |
Aug 14, 2024 | 20.78 | 21.05 | 20.78 | 20.93 | 3,457 | -0.04(-0.18%) |
Aug 13, 2024 | 20.68 | 20.97 | 20.68 | 20.97 | 1,291 | +0.23(+1.12%) |
Aug 12, 2024 | 20.68 | 20.86 | 20.67 | 20.73 | 40,256 | +0.00(+0.01%) |
Aug 09, 2024 | 20.62 | 20.75 | 20.61 | 20.73 | 2,310 | +0.14(+0.66%) |
Aug 08, 2024 | 20.49 | 20.60 | 20.44 | 20.60 | 2,454 | +0.31(+1.54%) |
Aug 07, 2024 | 20.43 | 20.43 | 20.22 | 20.28 | 21,876 | +0.13(+0.64%) |
Aug 06, 2024 | 20.10 | 20.20 | 20.10 | 20.16 | 1,814 | -0.00(-0.02%) |
Aug 05, 2024 | 19.95 | 20.31 | 19.95 | 20.16 | 18,088 | -0.49(-2.37%) |
Aug 02, 2024 | 20.75 | 20.75 | 20.58 | 20.65 | 4,571 | +0.01(+0.07%) |
Aug 01, 2024 | 20.93 | 20.93 | 20.64 | 20.64 | 7,023 | -0.44(-2.08%) |
Jul 31, 2024 | 21.15 | 21.15 | 21.05 | 21.07 | 1,563 | +0.19(+0.89%) |
Jul 30, 2024 | 20.92 | 20.98 | 20.84 | 20.89 | 8,425 | -0.14(-0.67%) |
Jul 29, 2024 | 21.01 | 21.05 | 20.95 | 21.03 | 3,960 | -0.08(-0.37%) |
Jul 26, 2024 | 21.07 | 21.17 | 21.06 | 21.11 | 4,357 | +0.05(+0.22%) |
Jul 25, 2024 | 20.76 | 21.15 | 20.76 | 21.06 | 8,880 | -0.00(-0.00%) |
Jul 24, 2024 | 21.27 | 21.27 | 21.06 | 21.06 | 2,550 | -0.17(-0.80%) |
Jul 23, 2024 | 21.12 | 21.27 | 21.12 | 21.23 | 11,611 | -0.07(-0.31%) |
Jul 22, 2024 | 21.41 | 21.41 | 21.26 | 21.30 | 7,544 | +0.20(+0.93%) |
Jul 19, 2024 | 21.30 | 21.30 | 21.03 | 21.10 | 1,852 | -0.12(-0.58%) |
Jul 18, 2024 | 21.52 | 21.52 | 21.20 | 21.22 | 9,071 | -0.21(-0.98%) |
Jul 17, 2024 | 21.48 | 21.51 | 21.43 | 21.43 | 1,071 | -0.07(-0.33%) |
Jul 16, 2024 | 21.40 | 21.50 | 21.38 | 21.50 | 4,553 | -0.01(-0.05%) |
Jul 15, 2024 | 21.69 | 21.73 | 21.49 | 21.51 | 7,075 | -0.30(-1.38%) |
Jul 12, 2024 | 21.78 | 21.85 | 21.74 | 21.82 | 8,123 | +0.28(+1.28%) |
Jul 11, 2024 | 21.69 | 21.69 | 21.54 | 21.54 | 3,558 | +0.13(+0.62%) |
Jul 10, 2024 | 21.42 | 21.42 | 21.21 | 21.41 | 3,059 | +0.10(+0.48%) |
Jul 09, 2024 | 21.29 | 21.30 | 21.24 | 21.30 | 1,092 | +0.06(+0.29%) |
Jul 08, 2024 | 21.32 | 21.32 | 21.24 | 21.24 | 9,681 | -0.07(-0.31%) |
Jul 05, 2024 | 21.22 | 21.42 | 21.22 | 21.31 | 1,896 | +0.02(+0.07%) |
Jul 03, 2024 | 21.14 | 21.40 | 21.14 | 21.29 | 2,979 | +0.30(+1.44%) |
Jul 02, 2024 | 20.86 | 21.12 | 20.86 | 20.99 | 7,115 | +0.01(+0.03%) |