Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.63 | 24.79 | 24.45 | 24.57 | 147,268 | +1.75(+7.67%) |
Sep 25, 2024 | 22.88 | 22.94 | 22.82 | 22.82 | 36,131 | -0.36(-1.55%) |
Sep 24, 2024 | 22.85 | 23.20 | 22.85 | 23.18 | 54,098 | +1.88(+8.83%) |
Sep 23, 2024 | 21.24 | 21.34 | 21.24 | 21.30 | 5,464 | +0.10(+0.48%) |
Sep 20, 2024 | 21.15 | 21.23 | 21.15 | 21.20 | 39,829 | +0.12(+0.56%) |
Sep 19, 2024 | 21.03 | 21.12 | 21.02 | 21.08 | 33,323 | +0.29(+1.39%) |
Sep 18, 2024 | 20.87 | 20.94 | 20.79 | 20.79 | 17,635 | -0.02(-0.10%) |
Sep 17, 2024 | 20.75 | 20.89 | 20.75 | 20.81 | 25,714 | +0.02(+0.10%) |
Sep 16, 2024 | 20.81 | 20.84 | 20.78 | 20.79 | 23,813 | +0.06(+0.29%) |
Sep 13, 2024 | 20.73 | 20.77 | 20.72 | 20.73 | 20,226 | +0.05(+0.24%) |
Sep 12, 2024 | 20.66 | 20.70 | 20.64 | 20.68 | 25,436 | -0.10(-0.48%) |
Sep 11, 2024 | 20.73 | 20.79 | 20.73 | 20.78 | 7,395 | +0.06(+0.29%) |
Sep 10, 2024 | 20.73 | 20.75 | 20.70 | 20.72 | 8,416 | -0.04(-0.20%) |
Sep 09, 2024 | 20.77 | 20.80 | 20.73 | 20.76 | 25,340 | -0.24(-1.14%) |
Sep 06, 2024 | 21.08 | 21.08 | 20.97 | 21.00 | 13,701 | -0.23(-1.08%) |
Sep 05, 2024 | 21.26 | 21.27 | 21.23 | 21.23 | 20,681 | +0.06(+0.28%) |
Sep 04, 2024 | 21.14 | 21.24 | 21.14 | 21.17 | 17,280 | -0.16(-0.75%) |
Sep 03, 2024 | 21.36 | 21.36 | 21.30 | 21.33 | 11,751 | -0.42(-1.93%) |
Aug 30, 2024 | 21.76 | 21.79 | 21.68 | 21.75 | 38,786 | +0.37(+1.73%) |
Aug 29, 2024 | 21.37 | 21.40 | 21.36 | 21.38 | 24,242 | +0.06(+0.28%) |
Aug 28, 2024 | 21.36 | 21.38 | 21.32 | 21.32 | 24,331 | -0.29(-1.34%) |
Aug 27, 2024 | 21.61 | 21.62 | 21.58 | 21.61 | 12,105 | +0.00(+0.00%) |
Aug 26, 2024 | 21.61 | 21.64 | 21.58 | 21.61 | 22,833 | -0.22(-1.01%) |
Aug 23, 2024 | 21.67 | 21.86 | 21.67 | 21.83 | 18,579 | +0.31(+1.44%) |
Aug 22, 2024 | 21.59 | 21.61 | 21.52 | 21.52 | 23,064 | -0.08(-0.37%) |
Aug 21, 2024 | 21.55 | 21.64 | 21.55 | 21.60 | 12,210 | +0.01(+0.05%) |
Aug 20, 2024 | 21.54 | 21.59 | 21.52 | 21.59 | 19,342 | -0.10(-0.46%) |
Aug 19, 2024 | 21.64 | 21.71 | 21.64 | 21.69 | 6,902 | +0.16(+0.74%) |
Aug 16, 2024 | 21.45 | 21.54 | 21.45 | 21.53 | 14,886 | +0.20(+0.94%) |
Aug 15, 2024 | 21.29 | 21.40 | 21.29 | 21.33 | 40,568 | +0.14(+0.66%) |
Aug 14, 2024 | 21.24 | 21.25 | 21.17 | 21.19 | 9,116 | -0.15(-0.70%) |
Aug 13, 2024 | 21.30 | 21.36 | 21.27 | 21.34 | 92,265 | +0.13(+0.61%) |
Aug 12, 2024 | 21.15 | 21.21 | 21.15 | 21.21 | 11,967 | +0.03(+0.12%) |
Aug 09, 2024 | 21.23 | 21.23 | 21.17 | 21.18 | 12,272 | -0.05(-0.26%) |
Aug 08, 2024 | 21.21 | 21.27 | 21.19 | 21.24 | 12,163 | +0.18(+0.85%) |
Aug 07, 2024 | 21.16 | 21.16 | 21.04 | 21.06 | 43,668 | -0.07(-0.33%) |
Aug 06, 2024 | 21.17 | 21.19 | 21.13 | 21.13 | 39,003 | -0.33(-1.54%) |
Aug 05, 2024 | 21.44 | 21.53 | 21.43 | 21.46 | 38,109 | -0.07(-0.33%) |
Aug 02, 2024 | 21.50 | 21.58 | 21.45 | 21.53 | 225,222 | +0.12(+0.55%) |
Aug 01, 2024 | 21.56 | 21.56 | 21.39 | 21.41 | 126,708 | -0.36(-1.65%) |
Jul 31, 2024 | 21.77 | 21.83 | 21.72 | 21.77 | 52,284 | +0.51(+2.40%) |
Jul 30, 2024 | 21.26 | 21.28 | 21.20 | 21.26 | 62,781 | -0.14(-0.65%) |
Jul 29, 2024 | 21.45 | 21.45 | 21.38 | 21.40 | 21,794 | -0.19(-0.88%) |
Jul 26, 2024 | 21.54 | 21.64 | 21.54 | 21.59 | 10,774 | +0.01(+0.05%) |
Jul 25, 2024 | 21.55 | 21.68 | 21.55 | 21.58 | 85,124 | -0.14(-0.64%) |
Jul 24, 2024 | 21.68 | 21.80 | 21.68 | 21.72 | 14,965 | -0.04(-0.18%) |
Jul 23, 2024 | 21.83 | 21.83 | 21.75 | 21.76 | 66,556 | -0.40(-1.81%) |
Jul 22, 2024 | 22.17 | 22.23 | 22.16 | 22.16 | 19,599 | -0.16(-0.72%) |
Jul 19, 2024 | 22.37 | 22.39 | 22.32 | 22.32 | 17,847 | +0.04(+0.18%) |
Jul 18, 2024 | 22.35 | 22.37 | 22.25 | 22.28 | 25,015 | -0.08(-0.36%) |
Jul 17, 2024 | 22.32 | 22.38 | 22.31 | 22.36 | 39,950 | +0.04(+0.18%) |
Jul 16, 2024 | 22.24 | 22.32 | 22.24 | 22.32 | 32,726 | +0.18(+0.83%) |
Jul 15, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 21,351 | -0.09(-0.42%) |
Jul 12, 2024 | 22.34 | 22.34 | 22.23 | 22.23 | 11,835 | -0.03(-0.13%) |
Jul 11, 2024 | 22.19 | 22.32 | 22.19 | 22.26 | 524,084 | +0.32(+1.46%) |
Jul 10, 2024 | 21.92 | 21.96 | 21.92 | 21.94 | 24,400 | -0.04(-0.18%) |
Jul 09, 2024 | 21.89 | 21.99 | 21.89 | 21.98 | 30,985 | +0.31(+1.44%) |
Jul 08, 2024 | 21.69 | 21.70 | 21.66 | 21.67 | 28,545 | -0.07(-0.33%) |
Jul 05, 2024 | 21.70 | 21.74 | 21.66 | 21.74 | 49,568 | -0.24(-1.09%) |
Jul 03, 2024 | 21.98 | 22.03 | 21.98 | 21.98 | 11,566 | +0.06(+0.27%) |
Jul 02, 2024 | 21.85 | 21.93 | 21.85 | 21.92 | 32,714 | +0.05(+0.23%) |