Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.80 | 21.89 | 21.07 | 21.63 | 150,209 | -0.10(-0.46%) |
Sep 25, 2024 | 21.75 | 21.75 | 21.52 | 21.73 | 72,130 | -0.01(-0.05%) |
Sep 24, 2024 | 21.55 | 21.74 | 21.46 | 21.74 | 72,187 | +0.17(+0.79%) |
Sep 23, 2024 | 21.71 | 21.73 | 21.47 | 21.57 | 49,259 | +0.00(+0.00%) |
Sep 20, 2024 | 21.58 | 21.74 | 21.33 | 21.57 | 32,954 | +0.08(+0.37%) |
Sep 19, 2024 | 21.61 | 21.88 | 21.42 | 21.49 | 49,016 | +0.15(+0.70%) |
Sep 18, 2024 | 21.20 | 21.50 | 21.04 | 21.34 | 81,102 | +0.26(+1.23%) |
Sep 17, 2024 | 21.10 | 21.12 | 21.00 | 21.08 | 43,385 | +0.09(+0.43%) |
Sep 16, 2024 | 20.78 | 21.02 | 20.77 | 20.99 | 54,548 | +0.19(+0.91%) |
Sep 13, 2024 | 20.80 | 21.02 | 20.66 | 20.80 | 87,933 | -0.12(-0.57%) |
Sep 12, 2024 | 20.89 | 21.02 | 20.64 | 20.92 | 61,247 | +0.06(+0.29%) |
Sep 11, 2024 | 20.75 | 20.97 | 20.53 | 20.86 | 70,041 | +0.11(+0.53%) |
Sep 10, 2024 | 20.60 | 20.78 | 20.51 | 20.75 | 45,024 | +0.30(+1.47%) |
Sep 09, 2024 | 20.46 | 20.75 | 20.33 | 20.45 | 116,262 | -0.01(-0.05%) |
Sep 06, 2024 | 20.96 | 21.08 | 20.33 | 20.46 | 78,809 | -0.50(-2.39%) |
Sep 05, 2024 | 21.10 | 21.34 | 20.90 | 20.96 | 53,612 | -0.24(-1.13%) |
Sep 04, 2024 | 21.22 | 21.38 | 21.04 | 21.20 | 59,216 | -0.03(-0.14%) |
Sep 03, 2024 | 21.65 | 21.65 | 21.13 | 21.23 | 46,566 | -0.43(-1.99%) |
Aug 30, 2024 | 21.54 | 21.82 | 21.52 | 21.66 | 63,798 | +0.14(+0.65%) |
Aug 29, 2024 | 21.31 | 21.60 | 21.17 | 21.52 | 176,156 | +0.43(+2.04%) |
Aug 28, 2024 | 21.10 | 21.19 | 20.94 | 21.09 | 78,361 | +0.07(+0.33%) |
Aug 27, 2024 | 21.00 | 21.13 | 20.85 | 21.02 | 73,630 | +0.02(+0.10%) |
Aug 26, 2024 | 21.18 | 21.33 | 20.94 | 21.00 | 103,234 | -0.20(-0.94%) |
Aug 23, 2024 | 21.17 | 21.50 | 21.00 | 21.20 | 80,778 | +0.16(+0.76%) |
Aug 22, 2024 | 21.44 | 21.63 | 21.00 | 21.04 | 75,480 | -0.43(-2.00%) |
Aug 21, 2024 | 21.60 | 21.67 | 21.40 | 21.47 | 70,876 | -0.02(-0.09%) |
Aug 20, 2024 | 21.37 | 21.64 | 21.26 | 21.49 | 58,661 | +0.11(+0.51%) |
Aug 19, 2024 | 21.38 | 21.60 | 21.26 | 21.38 | 65,654 | -0.07(-0.33%) |
Aug 16, 2024 | 20.97 | 21.48 | 20.97 | 21.45 | 68,546 | +0.38(+1.80%) |
Aug 15, 2024 | 21.03 | 21.29 | 20.93 | 21.07 | 98,796 | +0.22(+1.06%) |
Aug 14, 2024 | 20.97 | 21.00 | 20.70 | 20.85 | 53,857 | -0.08(-0.38%) |
Aug 13, 2024 | 20.94 | 21.27 | 20.72 | 20.93 | 97,133 | +0.18(+0.87%) |
Aug 12, 2024 | 20.46 | 20.84 | 20.40 | 20.75 | 47,282 | +0.14(+0.68%) |
Aug 09, 2024 | 20.21 | 20.71 | 20.21 | 20.61 | 56,822 | +0.38(+1.86%) |
Aug 08, 2024 | 20.10 | 20.33 | 20.03 | 20.23 | 71,866 | +0.22(+1.09%) |
Aug 07, 2024 | 20.52 | 20.55 | 19.90 | 20.01 | 110,395 | -0.11(-0.54%) |
Aug 06, 2024 | 19.91 | 20.21 | 19.73 | 20.12 | 104,695 | +0.43(+2.17%) |
Aug 05, 2024 | 19.51 | 19.78 | 18.96 | 19.70 | 188,807 | -0.54(-2.65%) |
Aug 02, 2024 | 20.77 | 20.95 | 19.99 | 20.23 | 165,115 | -0.80(-3.82%) |
Aug 01, 2024 | 21.21 | 21.40 | 20.78 | 21.04 | 92,775 | -0.10(-0.47%) |
Jul 31, 2024 | 21.01 | 21.32 | 20.86 | 21.14 | 88,173 | +0.38(+1.82%) |
Jul 30, 2024 | 21.03 | 21.07 | 20.52 | 20.76 | 149,976 | -0.01(-0.05%) |
Jul 29, 2024 | 20.49 | 20.77 | 20.30 | 20.77 | 73,774 | +0.28(+1.36%) |
Jul 26, 2024 | 20.80 | 20.96 | 20.45 | 20.49 | 81,511 | -0.23(-1.10%) |
Jul 25, 2024 | 20.74 | 20.83 | 20.47 | 20.72 | 71,023 | +0.05(+0.24%) |
Jul 24, 2024 | 21.02 | 21.04 | 20.62 | 20.67 | 109,166 | -0.48(-2.25%) |
Jul 23, 2024 | 21.13 | 21.25 | 20.95 | 21.15 | 120,734 | +0.04(+0.19%) |
Jul 22, 2024 | 20.78 | 21.12 | 20.73 | 21.11 | 113,476 | +0.38(+1.82%) |
Jul 19, 2024 | 20.59 | 21.00 | 20.59 | 20.73 | 139,984 | +0.14(+0.68%) |
Jul 18, 2024 | 21.18 | 21.26 | 20.46 | 20.59 | 170,611 | -0.49(-2.31%) |
Jul 17, 2024 | 21.61 | 21.70 | 21.02 | 21.08 | 162,230 | -0.72(-3.32%) |
Jul 16, 2024 | 21.78 | 21.81 | 21.59 | 21.80 | 96,721 | +0.16(+0.73%) |
Jul 15, 2024 | 21.55 | 21.78 | 21.38 | 21.64 | 98,154 | +0.16(+0.74%) |
Jul 12, 2024 | 21.53 | 21.72 | 21.39 | 21.48 | 114,059 | +0.04(+0.19%) |
Jul 11, 2024 | 21.81 | 21.81 | 21.44 | 21.44 | 146,151 | -0.33(-1.50%) |
Jul 10, 2024 | 21.71 | 21.87 | 21.70 | 21.77 | 164,557 | +0.11(+0.50%) |
Jul 09, 2024 | 21.64 | 21.66 | 21.50 | 21.66 | 157,777 | +0.17(+0.78%) |
Jul 08, 2024 | 21.66 | 21.69 | 21.43 | 21.50 | 92,491 | -0.08(-0.37%) |
Jul 05, 2024 | 21.45 | 21.59 | 21.42 | 21.57 | 100,396 | +0.16(+0.74%) |
Jul 03, 2024 | 21.38 | 21.42 | 21.30 | 21.42 | 69,550 | +0.12(+0.56%) |
Jul 02, 2024 | 21.30 | 21.45 | 21.24 | 21.30 | 108,209 | +0.04(+0.19%) |