Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.96 | 23.04 | 22.88 | 22.94 | 6,698 | +0.29(+1.28%) |
Sep 25, 2024 | 22.78 | 22.78 | 22.56 | 22.65 | 8,841 | -0.42(-1.82%) |
Sep 24, 2024 | 22.90 | 23.07 | 22.87 | 23.07 | 14,952 | +0.16(+0.72%) |
Sep 23, 2024 | 22.87 | 22.92 | 22.82 | 22.91 | 3,606 | +0.08(+0.33%) |
Sep 20, 2024 | 22.85 | 22.85 | 22.73 | 22.83 | 2,179 | -0.23(-1.00%) |
Sep 19, 2024 | 23.04 | 23.06 | 22.93 | 23.06 | 3,260 | +0.44(+1.95%) |
Sep 18, 2024 | 22.81 | 22.88 | 22.60 | 22.62 | 4,407 | -0.26(-1.14%) |
Sep 17, 2024 | 22.96 | 22.96 | 22.86 | 22.88 | 1,816 | -0.08(-0.35%) |
Sep 16, 2024 | 22.97 | 23.04 | 22.92 | 22.96 | 128,949 | +0.16(+0.70%) |
Sep 13, 2024 | 22.78 | 22.88 | 22.77 | 22.80 | 6,026 | +0.15(+0.66%) |
Sep 12, 2024 | 22.41 | 22.65 | 22.41 | 22.65 | 8,913 | +0.24(+1.07%) |
Sep 11, 2024 | 22.37 | 22.43 | 22.24 | 22.41 | 4,044 | +0.01(+0.04%) |
Sep 10, 2024 | 22.35 | 22.48 | 22.31 | 22.40 | 25,527 | +0.02(+0.09%) |
Sep 09, 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 2,521 | +0.21(+0.95%) |
Sep 06, 2024 | 22.37 | 22.37 | 22.06 | 22.17 | 6,810 | -0.15(-0.67%) |
Sep 05, 2024 | 22.30 | 22.36 | 22.15 | 22.32 | 2,165 | +0.25(+1.13%) |
Sep 04, 2024 | 21.90 | 22.07 | 21.90 | 22.07 | 3,555 | +0.27(+1.24%) |
Sep 03, 2024 | 21.96 | 22.05 | 21.80 | 21.80 | 13,936 | -0.39(-1.76%) |
Aug 30, 2024 | 22.19 | 22.21 | 22.02 | 22.19 | 4,453 | +0.19(+0.86%) |
Aug 29, 2024 | 22.17 | 22.17 | 21.98 | 22.00 | 11,989 | -0.27(-1.21%) |
Aug 28, 2024 | 22.19 | 22.27 | 22.10 | 22.27 | 5,863 | +0.03(+0.13%) |
Aug 27, 2024 | 22.19 | 22.29 | 22.19 | 22.24 | 4,792 | +0.01(+0.04%) |
Aug 26, 2024 | 22.18 | 22.24 | 22.18 | 22.23 | 5,939 | +0.23(+1.05%) |
Aug 23, 2024 | 21.71 | 22.04 | 21.71 | 22.00 | 9,764 | +0.41(+1.90%) |
Aug 22, 2024 | 21.68 | 21.68 | 21.53 | 21.59 | 1,474 | +0.02(+0.09%) |
Aug 21, 2024 | 21.49 | 21.67 | 21.49 | 21.57 | 7,251 | +0.07(+0.33%) |
Aug 20, 2024 | 21.51 | 21.58 | 21.44 | 21.50 | 22,499 | -0.12(-0.56%) |
Aug 19, 2024 | 21.43 | 21.65 | 21.43 | 21.62 | 5,801 | +0.38(+1.79%) |
Aug 16, 2024 | 21.15 | 21.25 | 21.15 | 21.24 | 5,057 | +0.05(+0.24%) |
Aug 15, 2024 | 21.25 | 21.27 | 21.19 | 21.19 | 5,019 | +0.01(+0.05%) |
Aug 14, 2024 | 21.18 | 21.25 | 21.18 | 21.18 | 9,507 | +0.02(+0.09%) |
Aug 13, 2024 | 20.95 | 21.16 | 20.95 | 21.16 | 6,742 | +0.42(+2.03%) |
Aug 12, 2024 | 20.77 | 20.78 | 20.69 | 20.74 | 8,180 | -0.16(-0.77%) |
Aug 09, 2024 | 20.80 | 20.90 | 20.78 | 20.90 | 5,847 | +0.16(+0.77%) |
Aug 08, 2024 | 20.64 | 20.77 | 20.56 | 20.74 | 3,913 | +0.19(+0.92%) |
Aug 07, 2024 | 20.81 | 20.81 | 20.52 | 20.55 | 16,572 | +0.01(+0.05%) |
Aug 06, 2024 | 20.33 | 20.58 | 20.21 | 20.54 | 23,093 | +0.19(+0.93%) |
Aug 05, 2024 | 20.01 | 20.36 | 19.99 | 20.35 | 18,790 | -0.35(-1.71%) |
Aug 02, 2024 | 20.69 | 20.77 | 20.54 | 20.70 | 16,718 | +0.07(+0.34%) |
Aug 01, 2024 | 20.84 | 20.84 | 20.55 | 20.64 | 15,661 | -0.33(-1.60%) |
Jul 31, 2024 | 20.96 | 20.99 | 20.86 | 20.97 | 24,795 | +0.14(+0.67%) |
Jul 30, 2024 | 20.74 | 20.83 | 20.67 | 20.83 | 5,231 | +0.20(+0.97%) |
Jul 29, 2024 | 20.68 | 20.70 | 20.58 | 20.63 | 22,444 | -0.04(-0.19%) |
Jul 26, 2024 | 20.61 | 20.67 | 20.56 | 20.67 | 8,151 | +0.27(+1.32%) |
Jul 25, 2024 | 20.36 | 20.55 | 20.36 | 20.40 | 24,774 | -0.10(-0.49%) |
Jul 24, 2024 | 20.61 | 20.64 | 20.44 | 20.50 | 7,048 | -0.25(-1.20%) |
Jul 23, 2024 | 20.77 | 20.77 | 20.60 | 20.75 | 5,907 | -0.08(-0.38%) |
Jul 22, 2024 | 20.91 | 20.93 | 20.78 | 20.83 | 8,847 | +0.04(+0.19%) |
Jul 19, 2024 | 20.85 | 20.85 | 20.72 | 20.79 | 14,473 | -0.09(-0.43%) |
Jul 18, 2024 | 21.10 | 21.18 | 20.88 | 20.88 | 50,669 | -0.31(-1.46%) |
Jul 17, 2024 | 21.05 | 21.19 | 21.05 | 21.19 | 8,713 | +0.15(+0.71%) |
Jul 16, 2024 | 20.93 | 21.10 | 20.93 | 21.04 | 16,109 | -0.01(-0.05%) |
Jul 15, 2024 | 21.07 | 21.07 | 20.97 | 21.05 | 11,453 | -0.04(-0.19%) |
Jul 12, 2024 | 21.00 | 21.17 | 21.00 | 21.09 | 7,329 | +0.29(+1.39%) |
Jul 11, 2024 | 20.68 | 20.80 | 20.68 | 20.80 | 20,485 | +0.36(+1.76%) |
Jul 10, 2024 | 20.38 | 20.44 | 20.32 | 20.44 | 6,267 | +0.32(+1.59%) |
Jul 09, 2024 | 20.13 | 20.16 | 20.10 | 20.12 | 5,421 | -0.07(-0.35%) |
Jul 08, 2024 | 20.26 | 20.26 | 20.12 | 20.19 | 6,252 | -0.06(-0.30%) |
Jul 05, 2024 | 20.20 | 20.30 | 20.15 | 20.25 | 8,077 | +0.10(+0.50%) |
Jul 03, 2024 | 19.94 | 20.15 | 19.94 | 20.15 | 5,651 | +0.29(+1.46%) |
Jul 02, 2024 | 19.71 | 19.86 | 19.71 | 19.86 | 13,972 | +0.05(+0.25%) |