Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 24.10 | 24.10 | 23.68 | 23.91 | 253,735 | -0.33(-1.36%) |
Sep 19, 2024 | 24.43 | 24.43 | 24.21 | 24.24 | 280,774 | -0.04(-0.16%) |
Sep 18, 2024 | 24.28 | 24.43 | 24.23 | 24.28 | 253,197 | +0.04(+0.17%) |
Sep 17, 2024 | 24.49 | 24.51 | 24.23 | 24.24 | 248,555 | -0.21(-0.86%) |
Sep 16, 2024 | 24.42 | 24.46 | 24.35 | 24.45 | 228,285 | +0.14(+0.58%) |
Sep 13, 2024 | 24.43 | 24.45 | 24.28 | 24.31 | 148,510 | +0.09(+0.37%) |
Sep 12, 2024 | 24.12 | 24.25 | 24.07 | 24.22 | 219,795 | +0.24(+1.00%) |
Sep 11, 2024 | 23.86 | 24.00 | 23.72 | 23.98 | 164,723 | +0.48(+2.04%) |
Sep 10, 2024 | 23.53 | 23.58 | 23.45 | 23.50 | 402,605 | +0.02(+0.09%) |
Sep 09, 2024 | 23.46 | 23.58 | 23.41 | 23.48 | 292,350 | -0.30(-1.26%) |
Sep 06, 2024 | 24.09 | 24.20 | 23.75 | 23.78 | 489,688 | +0.00(+0.00%) |
Sep 05, 2024 | 23.83 | 23.99 | 23.75 | 23.78 | 415,406 | +0.21(+0.89%) |
Sep 04, 2024 | 23.42 | 23.62 | 23.42 | 23.57 | 356,296 | +0.28(+1.20%) |
Sep 03, 2024 | 23.17 | 23.40 | 23.17 | 23.29 | 369,149 | +0.26(+1.13%) |
Aug 30, 2024 | 22.97 | 23.04 | 22.95 | 23.03 | 324,346 | +0.04(+0.17%) |
Aug 29, 2024 | 23.06 | 23.09 | 22.98 | 22.99 | 240,013 | -0.04(-0.17%) |
Aug 28, 2024 | 23.35 | 23.35 | 23.03 | 23.03 | 288,812 | -0.40(-1.71%) |
Aug 27, 2024 | 23.48 | 23.48 | 23.32 | 23.43 | 234,264 | +0.00(+0.00%) |
Aug 26, 2024 | 23.56 | 23.56 | 23.42 | 23.43 | 258,929 | -0.16(-0.68%) |
Aug 23, 2024 | 23.38 | 23.64 | 23.33 | 23.59 | 468,791 | +0.69(+3.01%) |
Aug 22, 2024 | 23.17 | 23.17 | 22.88 | 22.90 | 285,736 | -0.24(-1.04%) |
Aug 21, 2024 | 23.05 | 23.16 | 22.98 | 23.14 | 411,814 | +0.09(+0.39%) |
Aug 20, 2024 | 23.06 | 23.07 | 22.91 | 23.05 | 272,114 | -0.02(-0.09%) |
Aug 19, 2024 | 22.92 | 23.23 | 22.92 | 23.07 | 280,428 | +0.46(+2.03%) |
Aug 16, 2024 | 22.59 | 22.68 | 22.39 | 22.61 | 211,178 | +0.05(+0.22%) |
Aug 15, 2024 | 22.70 | 22.70 | 22.48 | 22.56 | 175,711 | -0.05(-0.22%) |
Aug 14, 2024 | 22.62 | 22.66 | 22.54 | 22.61 | 364,136 | +0.05(+0.22%) |
Aug 13, 2024 | 22.42 | 22.56 | 22.28 | 22.56 | 282,665 | +0.31(+1.39%) |
Aug 12, 2024 | 22.38 | 22.41 | 22.16 | 22.25 | 232,178 | -0.33(-1.46%) |
Aug 09, 2024 | 22.44 | 22.59 | 22.36 | 22.58 | 176,856 | +0.22(+0.98%) |
Aug 08, 2024 | 22.36 | 22.36 | 22.14 | 22.36 | 284,960 | +0.07(+0.31%) |
Aug 07, 2024 | 22.21 | 22.48 | 22.21 | 22.29 | 298,033 | +1.07(+5.04%) |
Aug 06, 2024 | 21.14 | 21.31 | 20.94 | 21.22 | 263,845 | -0.02(-0.09%) |
Aug 05, 2024 | 21.10 | 21.41 | 21.00 | 21.24 | 263,607 | -1.03(-4.63%) |
Aug 02, 2024 | 22.09 | 22.27 | 22.09 | 22.27 | 209,726 | +0.09(+0.41%) |
Aug 01, 2024 | 22.17 | 22.31 | 21.99 | 22.18 | 457,748 | -0.25(-1.11%) |
Jul 31, 2024 | 22.22 | 22.52 | 21.98 | 22.43 | 329,489 | +0.31(+1.40%) |
Jul 30, 2024 | 22.07 | 22.14 | 22.02 | 22.12 | 214,625 | +0.14(+0.64%) |
Jul 29, 2024 | 22.06 | 22.14 | 21.87 | 21.98 | 201,733 | -0.04(-0.18%) |
Jul 26, 2024 | 21.96 | 22.05 | 21.89 | 22.02 | 207,269 | +0.15(+0.69%) |
Jul 25, 2024 | 21.78 | 21.93 | 21.78 | 21.87 | 198,574 | +0.23(+1.06%) |
Jul 24, 2024 | 21.55 | 21.76 | 21.52 | 21.64 | 195,741 | +0.14(+0.65%) |
Jul 23, 2024 | 21.62 | 21.62 | 21.46 | 21.50 | 139,442 | -0.22(-1.01%) |
Jul 22, 2024 | 21.57 | 21.75 | 21.56 | 21.72 | 186,645 | +0.25(+1.16%) |
Jul 19, 2024 | 21.62 | 21.62 | 21.45 | 21.47 | 177,967 | -0.12(-0.56%) |
Jul 18, 2024 | 21.57 | 21.74 | 21.55 | 21.59 | 350,149 | +0.17(+0.79%) |
Jul 17, 2024 | 21.51 | 21.61 | 21.39 | 21.42 | 348,423 | -0.11(-0.51%) |
Jul 16, 2024 | 21.19 | 21.53 | 21.19 | 21.53 | 396,254 | +0.44(+2.09%) |
Jul 15, 2024 | 21.16 | 21.16 | 21.00 | 21.09 | 403,652 | -0.26(-1.22%) |
Jul 12, 2024 | 21.38 | 21.41 | 21.29 | 21.35 | 224,889 | +0.02(+0.09%) |
Jul 11, 2024 | 21.13 | 21.39 | 21.07 | 21.33 | 356,346 | +0.38(+1.81%) |
Jul 10, 2024 | 20.73 | 21.05 | 20.69 | 20.95 | 454,826 | +0.27(+1.31%) |
Jul 09, 2024 | 20.69 | 20.76 | 20.61 | 20.68 | 410,246 | -0.03(-0.14%) |
Jul 08, 2024 | 20.89 | 20.89 | 20.69 | 20.71 | 224,306 | -0.19(-0.91%) |
Jul 05, 2024 | 20.84 | 20.90 | 20.82 | 20.90 | 301,604 | +0.08(+0.38%) |
Jul 03, 2024 | 20.69 | 20.90 | 20.69 | 20.82 | 226,361 | -0.13(-0.62%) |
Jul 02, 2024 | 20.81 | 20.96 | 20.74 | 20.95 | 238,291 | +0.14(+0.67%) |