Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.28 | 22.40 | 22.12 | 22.33 | 234,031 | +0.83(+3.86%) |
Sep 25, 2024 | 21.73 | 21.73 | 21.48 | 21.50 | 90,819 | -0.24(-1.10%) |
Sep 24, 2024 | 21.34 | 21.76 | 21.34 | 21.74 | 71,800 | +1.04(+5.02%) |
Sep 23, 2024 | 20.66 | 20.75 | 20.50 | 20.70 | 41,487 | -0.09(-0.43%) |
Sep 20, 2024 | 20.78 | 20.96 | 20.77 | 20.79 | 71,371 | -0.04(-0.19%) |
Sep 19, 2024 | 20.81 | 20.92 | 20.71 | 20.83 | 71,768 | +0.42(+2.06%) |
Sep 18, 2024 | 20.52 | 20.67 | 20.40 | 20.41 | 61,013 | -0.10(-0.49%) |
Sep 17, 2024 | 20.52 | 20.57 | 20.46 | 20.51 | 61,360 | +0.10(+0.49%) |
Sep 16, 2024 | 20.43 | 20.50 | 20.36 | 20.41 | 95,250 | +0.06(+0.29%) |
Sep 13, 2024 | 20.32 | 20.42 | 20.12 | 20.35 | 61,726 | +0.15(+0.74%) |
Sep 12, 2024 | 20.09 | 20.23 | 20.05 | 20.20 | 77,346 | +0.14(+0.70%) |
Sep 11, 2024 | 19.92 | 20.07 | 19.75 | 20.06 | 102,305 | +0.06(+0.30%) |
Sep 10, 2024 | 20.03 | 20.03 | 19.84 | 20.00 | 197,622 | -0.06(-0.30%) |
Sep 09, 2024 | 20.03 | 20.23 | 20.00 | 20.06 | 131,892 | +0.04(+0.20%) |
Sep 06, 2024 | 20.33 | 20.38 | 19.99 | 20.02 | 78,665 | -0.28(-1.38%) |
Sep 05, 2024 | 20.31 | 20.39 | 20.27 | 20.30 | 52,581 | +0.02(+0.10%) |
Sep 04, 2024 | 20.20 | 20.38 | 20.20 | 20.28 | 54,722 | +0.00(+0.00%) |
Sep 03, 2024 | 20.45 | 20.45 | 20.24 | 20.28 | 449,831 | -0.40(-1.93%) |
Aug 30, 2024 | 20.73 | 20.74 | 20.59 | 20.68 | 108,832 | -0.02(-0.10%) |
Aug 29, 2024 | 20.71 | 20.78 | 20.70 | 20.70 | 57,685 | -0.06(-0.29%) |
Aug 28, 2024 | 20.77 | 20.81 | 20.69 | 20.76 | 63,661 | -0.14(-0.69%) |
Aug 27, 2024 | 20.86 | 20.92 | 20.85 | 20.91 | 65,441 | +0.08(+0.36%) |
Aug 26, 2024 | 20.86 | 20.89 | 20.80 | 20.83 | 128,795 | -0.05(-0.24%) |
Aug 23, 2024 | 20.72 | 20.92 | 20.70 | 20.88 | 59,380 | +0.40(+1.95%) |
Aug 22, 2024 | 20.68 | 20.71 | 20.45 | 20.48 | 51,269 | -0.26(-1.26%) |
Aug 21, 2024 | 20.69 | 20.77 | 20.68 | 20.74 | 60,494 | +0.05(+0.24%) |
Aug 20, 2024 | 20.82 | 20.82 | 20.65 | 20.69 | 63,555 | -0.28(-1.34%) |
Aug 19, 2024 | 20.84 | 21.01 | 20.80 | 20.97 | 91,385 | +0.32(+1.55%) |
Aug 16, 2024 | 20.52 | 20.66 | 20.52 | 20.65 | 75,788 | +0.22(+1.08%) |
Aug 15, 2024 | 20.22 | 20.47 | 20.22 | 20.43 | 77,035 | +0.26(+1.31%) |
Aug 14, 2024 | 20.22 | 20.28 | 20.10 | 20.16 | 95,538 | -0.11(-0.52%) |
Aug 13, 2024 | 20.12 | 20.30 | 20.12 | 20.27 | 59,335 | +0.16(+0.80%) |
Aug 12, 2024 | 20.07 | 20.16 | 20.06 | 20.11 | 83,906 | +0.14(+0.70%) |
Aug 09, 2024 | 19.93 | 20.01 | 19.85 | 19.97 | 88,555 | +0.07(+0.35%) |
Aug 08, 2024 | 19.67 | 19.92 | 19.67 | 19.90 | 143,509 | +0.41(+2.10%) |
Aug 07, 2024 | 19.70 | 19.73 | 19.46 | 19.49 | 105,673 | +0.19(+0.98%) |
Aug 06, 2024 | 19.15 | 19.43 | 19.11 | 19.30 | 206,406 | +0.07(+0.39%) |
Aug 05, 2024 | 18.76 | 19.29 | 18.44 | 19.23 | 759,261 | -0.47(-2.41%) |
Aug 02, 2024 | 19.69 | 19.72 | 19.58 | 19.70 | 312,214 | -0.21(-1.05%) |
Aug 01, 2024 | 20.18 | 20.23 | 19.86 | 19.91 | 637,378 | -0.29(-1.44%) |
Jul 31, 2024 | 20.21 | 20.29 | 20.16 | 20.20 | 129,422 | +0.29(+1.46%) |
Jul 30, 2024 | 19.94 | 19.96 | 19.84 | 19.91 | 103,674 | -0.05(-0.26%) |
Jul 29, 2024 | 20.00 | 20.00 | 19.90 | 19.96 | 197,063 | -0.06(-0.29%) |
Jul 26, 2024 | 20.00 | 20.05 | 19.94 | 20.02 | 97,018 | +0.15(+0.75%) |
Jul 25, 2024 | 19.94 | 19.99 | 19.82 | 19.87 | 209,757 | -0.09(-0.45%) |
Jul 24, 2024 | 20.07 | 20.14 | 19.95 | 19.96 | 175,571 | -0.16(-0.82%) |
Jul 23, 2024 | 20.22 | 20.22 | 20.11 | 20.12 | 128,220 | -0.18(-0.86%) |
Jul 22, 2024 | 20.30 | 20.35 | 20.23 | 20.30 | 264,615 | +0.13(+0.64%) |
Jul 19, 2024 | 20.26 | 20.32 | 20.15 | 20.17 | 158,916 | -0.21(-1.05%) |
Jul 18, 2024 | 20.69 | 20.69 | 20.35 | 20.39 | 201,305 | -0.22(-1.09%) |
Jul 17, 2024 | 20.70 | 20.70 | 20.58 | 20.61 | 92,796 | -0.30(-1.41%) |
Jul 16, 2024 | 20.77 | 20.91 | 20.76 | 20.91 | 59,132 | +0.11(+0.51%) |
Jul 15, 2024 | 20.96 | 20.96 | 20.80 | 20.80 | 105,500 | -0.23(-1.09%) |
Jul 12, 2024 | 21.08 | 21.10 | 21.03 | 21.03 | 49,456 | +0.06(+0.29%) |
Jul 11, 2024 | 21.05 | 21.07 | 20.94 | 20.97 | 93,443 | +0.20(+0.96%) |
Jul 10, 2024 | 20.69 | 20.77 | 20.69 | 20.77 | 87,678 | +0.04(+0.19%) |
Jul 09, 2024 | 20.62 | 20.75 | 20.62 | 20.73 | 54,673 | +0.09(+0.46%) |
Jul 08, 2024 | 20.66 | 20.66 | 20.61 | 20.64 | 1,865,297 | -0.01(-0.05%) |
Jul 05, 2024 | 20.70 | 20.70 | 20.51 | 20.64 | 69,805 | -0.06(-0.29%) |
Jul 03, 2024 | 20.55 | 20.72 | 20.55 | 20.70 | 198,289 | +0.30(+1.50%) |
Jul 02, 2024 | 20.28 | 20.41 | 20.28 | 20.40 | 122,941 | +0.13(+0.64%) |