Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 21.60 | 21.89 | 21.54 | 21.85 | 113,459 | +0.49(+2.29%) |
Sep 18, 2024 | 21.50 | 21.55 | 21.33 | 21.36 | 65,466 | -0.11(-0.51%) |
Sep 17, 2024 | 21.68 | 21.70 | 21.36 | 21.47 | 68,222 | -0.02(-0.09%) |
Sep 16, 2024 | 21.52 | 21.52 | 21.27 | 21.49 | 50,562 | -0.08(-0.37%) |
Sep 13, 2024 | 21.58 | 21.60 | 21.33 | 21.57 | 67,863 | +0.13(+0.61%) |
Sep 12, 2024 | 21.41 | 21.54 | 21.18 | 21.44 | 70,998 | +0.12(+0.56%) |
Sep 11, 2024 | 21.02 | 21.34 | 20.65 | 21.32 | 96,446 | +0.38(+1.81%) |
Sep 10, 2024 | 20.96 | 21.00 | 20.80 | 20.94 | 48,900 | +0.07(+0.34%) |
Sep 09, 2024 | 20.72 | 20.93 | 20.60 | 20.87 | 68,481 | +0.26(+1.26%) |
Sep 06, 2024 | 21.01 | 21.05 | 20.52 | 20.61 | 85,256 | -0.25(-1.20%) |
Sep 05, 2024 | 20.98 | 21.11 | 20.84 | 20.86 | 127,276 | -0.17(-0.81%) |
Sep 04, 2024 | 21.06 | 21.14 | 21.00 | 21.03 | 51,660 | -0.02(-0.10%) |
Sep 03, 2024 | 21.37 | 21.51 | 21.00 | 21.05 | 79,906 | -0.40(-1.86%) |
Aug 30, 2024 | 21.31 | 21.64 | 21.26 | 21.45 | 122,145 | +0.14(+0.66%) |
Aug 29, 2024 | 21.61 | 21.80 | 21.15 | 21.31 | 147,021 | -0.10(-0.47%) |
Aug 28, 2024 | 21.57 | 21.73 | 21.29 | 21.41 | 57,954 | -0.23(-1.06%) |
Aug 27, 2024 | 21.65 | 21.68 | 21.55 | 21.64 | 63,756 | -0.03(-0.14%) |
Aug 26, 2024 | 21.64 | 21.80 | 21.53 | 21.67 | 102,061 | +0.15(+0.70%) |
Aug 23, 2024 | 21.32 | 21.59 | 21.32 | 21.52 | 74,503 | +0.26(+1.22%) |
Aug 22, 2024 | 21.48 | 21.54 | 21.20 | 21.26 | 95,135 | -0.12(-0.55%) |
Aug 21, 2024 | 21.40 | 21.55 | 21.37 | 21.38 | 70,109 | +0.04(+0.19%) |
Aug 20, 2024 | 21.42 | 21.49 | 21.25 | 21.34 | 56,909 | +0.02(+0.09%) |
Aug 19, 2024 | 21.22 | 21.37 | 21.16 | 21.32 | 110,448 | +0.16(+0.75%) |
Aug 16, 2024 | 21.13 | 21.24 | 21.03 | 21.16 | 88,440 | +0.00(+0.00%) |
Aug 15, 2024 | 21.06 | 21.29 | 21.03 | 21.16 | 79,554 | +0.25(+1.19%) |
Aug 14, 2024 | 21.01 | 21.04 | 20.78 | 20.91 | 66,800 | +0.00(+0.00%) |
Aug 13, 2024 | 20.85 | 20.95 | 20.77 | 20.91 | 76,419 | +0.15(+0.72%) |
Aug 12, 2024 | 20.56 | 20.79 | 20.39 | 20.76 | 62,727 | +0.28(+1.36%) |
Aug 09, 2024 | 20.33 | 20.53 | 20.31 | 20.48 | 55,584 | +0.12(+0.59%) |
Aug 08, 2024 | 20.14 | 20.45 | 20.08 | 20.37 | 72,306 | +0.43(+2.14%) |
Aug 07, 2024 | 20.31 | 20.40 | 19.84 | 19.94 | 119,094 | -0.06(-0.30%) |
Aug 06, 2024 | 19.77 | 20.26 | 19.74 | 20.00 | 90,465 | +0.49(+2.49%) |
Aug 05, 2024 | 19.23 | 19.81 | 19.08 | 19.51 | 127,778 | -0.77(-3.82%) |
Aug 02, 2024 | 20.66 | 20.66 | 20.16 | 20.29 | 114,063 | -0.55(-2.62%) |
Aug 01, 2024 | 21.29 | 21.29 | 20.70 | 20.83 | 134,144 | -0.39(-1.82%) |
Jul 31, 2024 | 21.09 | 21.29 | 21.04 | 21.22 | 116,061 | +0.45(+2.15%) |
Jul 30, 2024 | 20.96 | 20.98 | 20.46 | 20.77 | 104,270 | -0.03(-0.14%) |
Jul 29, 2024 | 21.17 | 21.17 | 20.71 | 20.80 | 109,896 | -0.26(-1.23%) |
Jul 26, 2024 | 20.89 | 21.12 | 20.77 | 21.06 | 69,429 | +0.27(+1.29%) |
Jul 25, 2024 | 20.77 | 21.03 | 20.69 | 20.79 | 57,084 | +0.05(+0.24%) |
Jul 24, 2024 | 21.19 | 21.23 | 20.74 | 20.74 | 99,688 | -0.72(-3.38%) |
Jul 23, 2024 | 21.40 | 21.60 | 21.31 | 21.47 | 67,538 | +0.07(+0.33%) |
Jul 22, 2024 | 20.89 | 21.41 | 20.89 | 21.40 | 103,884 | +0.57(+2.75%) |
Jul 19, 2024 | 21.04 | 21.14 | 20.80 | 20.82 | 73,307 | -0.21(-0.98%) |
Jul 18, 2024 | 21.35 | 21.39 | 20.91 | 21.03 | 107,287 | -0.24(-1.11%) |
Jul 17, 2024 | 21.54 | 21.57 | 21.21 | 21.27 | 99,611 | -0.54(-2.49%) |
Jul 16, 2024 | 21.80 | 21.94 | 21.76 | 21.81 | 82,073 | -0.01(-0.04%) |
Jul 15, 2024 | 21.85 | 22.10 | 21.72 | 21.82 | 98,951 | -0.06(-0.27%) |
Jul 12, 2024 | 21.95 | 22.06 | 21.82 | 21.88 | 104,831 | -0.07(-0.31%) |
Jul 11, 2024 | 22.20 | 22.28 | 21.87 | 21.95 | 146,333 | -0.34(-1.50%) |
Jul 10, 2024 | 22.24 | 22.30 | 22.12 | 22.28 | 88,454 | +0.17(+0.76%) |
Jul 09, 2024 | 22.29 | 22.35 | 22.05 | 22.12 | 70,429 | -0.06(-0.27%) |
Jul 08, 2024 | 22.13 | 22.36 | 22.00 | 22.17 | 99,942 | +0.09(+0.40%) |
Jul 05, 2024 | 22.02 | 22.12 | 22.00 | 22.09 | 58,369 | +0.10(+0.45%) |
Jul 03, 2024 | 21.76 | 22.01 | 21.74 | 21.99 | 45,706 | +0.26(+1.18%) |
Jul 02, 2024 | 21.54 | 21.75 | 21.54 | 21.73 | 88,446 | +0.19(+0.87%) |