Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.73 | 22.76 | 22.20 | 22.22 | 95,626 | -0.26(-1.16%) |
Sep 25, 2024 | 22.83 | 23.07 | 22.36 | 22.48 | 177,471 | -0.30(-1.32%) |
Sep 24, 2024 | 22.90 | 23.07 | 22.69 | 22.78 | 94,450 | -0.10(-0.44%) |
Sep 23, 2024 | 22.98 | 23.27 | 22.73 | 22.88 | 104,228 | -0.11(-0.48%) |
Sep 20, 2024 | 23.44 | 23.50 | 22.99 | 22.99 | 435,147 | -0.35(-1.50%) |
Sep 19, 2024 | 23.43 | 23.50 | 23.18 | 23.34 | 121,008 | +0.37(+1.61%) |
Sep 18, 2024 | 22.64 | 23.66 | 22.64 | 22.97 | 100,246 | +0.41(+1.82%) |
Sep 17, 2024 | 22.69 | 23.01 | 22.53 | 22.56 | 110,864 | +0.06(+0.27%) |
Sep 16, 2024 | 22.52 | 22.61 | 22.31 | 22.50 | 64,040 | +0.12(+0.54%) |
Sep 13, 2024 | 22.37 | 22.50 | 22.03 | 22.38 | 61,332 | +0.16(+0.72%) |
Sep 12, 2024 | 22.00 | 22.30 | 21.87 | 22.22 | 75,538 | +0.28(+1.28%) |
Sep 11, 2024 | 22.41 | 22.41 | 21.58 | 21.94 | 83,991 | -0.47(-2.10%) |
Sep 10, 2024 | 21.42 | 22.41 | 21.38 | 22.41 | 127,157 | +0.90(+4.18%) |
Sep 09, 2024 | 21.10 | 21.57 | 21.02 | 21.51 | 112,734 | +0.42(+1.99%) |
Sep 06, 2024 | 21.74 | 22.00 | 21.02 | 21.09 | 259,610 | -0.72(-3.30%) |
Sep 05, 2024 | 21.60 | 21.81 | 21.40 | 21.81 | 80,734 | +0.25(+1.16%) |
Sep 04, 2024 | 21.28 | 21.63 | 21.00 | 21.56 | 68,717 | +0.34(+1.60%) |
Sep 03, 2024 | 21.79 | 21.96 | 21.15 | 21.22 | 79,194 | -0.55(-2.53%) |
Aug 30, 2024 | 21.88 | 21.88 | 21.35 | 21.77 | 86,039 | +0.01(+0.05%) |
Aug 29, 2024 | 21.75 | 21.86 | 21.55 | 21.76 | 77,142 | +0.15(+0.69%) |
Aug 28, 2024 | 22.02 | 22.03 | 21.56 | 21.61 | 62,323 | -0.48(-2.17%) |
Aug 27, 2024 | 22.42 | 22.42 | 22.04 | 22.09 | 87,685 | -0.41(-1.82%) |
Aug 26, 2024 | 22.54 | 22.74 | 22.27 | 22.50 | 112,119 | +0.07(+0.31%) |
Aug 23, 2024 | 21.74 | 22.56 | 21.62 | 22.43 | 249,776 | +0.86(+3.99%) |
Aug 22, 2024 | 21.82 | 21.97 | 21.49 | 21.57 | 60,223 | -0.30(-1.37%) |
Aug 21, 2024 | 21.99 | 22.00 | 21.70 | 21.87 | 70,565 | +0.05(+0.23%) |
Aug 20, 2024 | 22.10 | 22.18 | 21.66 | 21.82 | 99,626 | -0.54(-2.42%) |
Aug 19, 2024 | 22.66 | 22.87 | 22.00 | 22.36 | 103,948 | -0.40(-1.76%) |
Aug 16, 2024 | 22.29 | 22.85 | 22.29 | 22.76 | 97,632 | +0.41(+1.83%) |
Aug 15, 2024 | 22.46 | 22.59 | 22.23 | 22.35 | 126,604 | +0.29(+1.31%) |
Aug 14, 2024 | 22.77 | 22.77 | 22.02 | 22.06 | 93,845 | -0.54(-2.39%) |
Aug 13, 2024 | 22.42 | 22.87 | 22.13 | 22.60 | 117,268 | +0.25(+1.12%) |
Aug 12, 2024 | 22.32 | 22.46 | 21.96 | 22.35 | 146,402 | +0.12(+0.54%) |
Aug 09, 2024 | 21.02 | 22.42 | 21.02 | 22.23 | 116,180 | +1.21(+5.76%) |
Aug 08, 2024 | 20.05 | 21.25 | 19.97 | 21.02 | 87,447 | +0.94(+4.68%) |
Aug 07, 2024 | 20.37 | 20.44 | 20.00 | 20.08 | 87,613 | +0.00(+0.00%) |
Aug 06, 2024 | 20.32 | 20.49 | 19.95 | 20.08 | 116,172 | -0.33(-1.62%) |
Aug 05, 2024 | 20.79 | 20.79 | 19.87 | 20.41 | 108,087 | -1.04(-4.85%) |
Aug 02, 2024 | 21.40 | 21.74 | 21.18 | 21.45 | 86,669 | -0.53(-2.41%) |
Aug 01, 2024 | 22.44 | 22.64 | 21.04 | 21.98 | 75,397 | -0.49(-2.18%) |
Jul 31, 2024 | 22.01 | 22.87 | 21.81 | 22.47 | 149,166 | +0.50(+2.28%) |
Jul 30, 2024 | 22.23 | 22.40 | 21.96 | 21.97 | 139,068 | -0.17(-0.77%) |
Jul 29, 2024 | 22.32 | 22.54 | 22.01 | 22.14 | 114,404 | -0.11(-0.49%) |
Jul 26, 2024 | 21.78 | 22.31 | 21.48 | 22.25 | 290,070 | +0.68(+3.15%) |
Jul 25, 2024 | 21.24 | 21.69 | 21.05 | 21.57 | 86,343 | +0.45(+2.13%) |
Jul 24, 2024 | 21.11 | 21.44 | 20.96 | 21.12 | 72,374 | -0.14(-0.66%) |
Jul 23, 2024 | 20.90 | 21.40 | 20.71 | 21.26 | 62,307 | +0.31(+1.48%) |
Jul 22, 2024 | 20.57 | 21.04 | 20.57 | 20.95 | 68,104 | +0.40(+1.95%) |
Jul 19, 2024 | 20.49 | 20.66 | 20.32 | 20.55 | 97,306 | +0.09(+0.44%) |
Jul 18, 2024 | 20.73 | 21.02 | 20.40 | 20.46 | 57,599 | -0.39(-1.87%) |
Jul 17, 2024 | 20.90 | 21.23 | 20.53 | 20.85 | 95,660 | -0.19(-0.90%) |
Jul 16, 2024 | 20.45 | 21.04 | 20.42 | 21.04 | 106,373 | +0.80(+3.95%) |
Jul 15, 2024 | 20.32 | 20.61 | 20.16 | 20.24 | 132,409 | +0.01(+0.05%) |
Jul 12, 2024 | 20.49 | 20.62 | 20.05 | 20.23 | 121,604 | -0.02(-0.10%) |
Jul 11, 2024 | 19.85 | 20.42 | 19.85 | 20.25 | 135,777 | +0.74(+3.79%) |
Jul 10, 2024 | 19.81 | 20.01 | 19.31 | 19.51 | 83,291 | -0.33(-1.66%) |
Jul 09, 2024 | 19.76 | 19.93 | 19.70 | 19.84 | 57,214 | -0.06(-0.30%) |
Jul 08, 2024 | 19.82 | 20.15 | 19.82 | 19.90 | 79,427 | +0.16(+0.81%) |
Jul 05, 2024 | 19.63 | 19.77 | 19.47 | 19.74 | 73,150 | -0.05(-0.25%) |
Jul 03, 2024 | 20.11 | 20.11 | 19.58 | 19.79 | 86,948 | -0.18(-0.90%) |
Jul 02, 2024 | 20.05 | 20.20 | 19.69 | 19.97 | 105,311 | +0.06(+0.30%) |