Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.91 | 21.96 | 21.79 | 21.87 | 18,473 | +0.41(+1.91%) |
Sep 25, 2024 | 21.43 | 21.60 | 21.40 | 21.46 | 6,157 | -0.30(-1.37%) |
Sep 24, 2024 | 21.31 | 21.81 | 21.31 | 21.76 | 19,956 | +0.84(+4.01%) |
Sep 23, 2024 | 20.84 | 20.94 | 20.84 | 20.92 | 26,487 | +0.24(+1.16%) |
Sep 20, 2024 | 20.78 | 20.78 | 20.68 | 20.68 | 13,158 | -0.17(-0.83%) |
Sep 19, 2024 | 20.79 | 20.90 | 20.77 | 20.85 | 7,993 | +0.42(+2.06%) |
Sep 18, 2024 | 20.50 | 20.63 | 20.40 | 20.43 | 12,359 | -0.10(-0.48%) |
Sep 17, 2024 | 20.48 | 20.58 | 20.48 | 20.53 | 26,958 | +0.15(+0.74%) |
Sep 16, 2024 | 20.32 | 20.44 | 20.30 | 20.38 | 19,544 | +0.06(+0.29%) |
Sep 13, 2024 | 20.26 | 20.37 | 20.26 | 20.32 | 13,360 | +0.12(+0.61%) |
Sep 12, 2024 | 20.03 | 20.20 | 19.99 | 20.20 | 10,811 | +0.14(+0.69%) |
Sep 11, 2024 | 19.92 | 20.07 | 19.80 | 20.06 | 9,310 | +0.19(+0.94%) |
Sep 10, 2024 | 19.93 | 19.93 | 19.79 | 19.87 | 9,083 | -0.13(-0.67%) |
Sep 09, 2024 | 19.96 | 20.08 | 19.96 | 20.01 | 29,162 | +0.05(+0.25%) |
Sep 06, 2024 | 20.28 | 20.28 | 19.93 | 19.96 | 7,020 | -0.27(-1.36%) |
Sep 05, 2024 | 20.22 | 20.30 | 20.20 | 20.23 | 11,701 | +0.04(+0.22%) |
Sep 04, 2024 | 20.17 | 20.25 | 20.17 | 20.19 | 2,483 | -0.02(-0.11%) |
Sep 03, 2024 | 20.37 | 20.37 | 20.20 | 20.21 | 6,417 | -0.23(-1.12%) |
Aug 30, 2024 | 20.48 | 20.49 | 20.35 | 20.44 | 11,455 | -0.01(-0.06%) |
Aug 29, 2024 | 20.40 | 20.53 | 20.40 | 20.45 | 3,292 | +0.04(+0.21%) |
Aug 28, 2024 | 20.55 | 20.55 | 20.36 | 20.41 | 4,060 | -0.26(-1.28%) |
Aug 27, 2024 | 20.62 | 20.71 | 20.62 | 20.67 | 8,222 | +0.05(+0.25%) |
Aug 26, 2024 | 20.63 | 20.77 | 20.62 | 20.62 | 10,318 | -0.19(-0.93%) |
Aug 23, 2024 | 20.55 | 20.83 | 20.55 | 20.81 | 10,681 | +0.39(+1.91%) |
Aug 22, 2024 | 20.59 | 20.59 | 20.42 | 20.42 | 10,150 | -0.29(-1.39%) |
Aug 21, 2024 | 20.66 | 20.73 | 20.65 | 20.71 | 4,902 | +0.07(+0.36%) |
Aug 20, 2024 | 20.88 | 20.88 | 20.62 | 20.64 | 5,401 | -0.30(-1.43%) |
Aug 19, 2024 | 20.75 | 20.97 | 20.75 | 20.94 | 6,519 | +0.32(+1.55%) |
Aug 16, 2024 | 20.50 | 20.65 | 20.50 | 20.62 | 9,132 | +0.24(+1.19%) |
Aug 15, 2024 | 20.32 | 20.43 | 20.31 | 20.38 | 40,753 | +0.22(+1.08%) |
Aug 14, 2024 | 20.23 | 20.29 | 20.16 | 20.16 | 4,408 | -0.20(-0.98%) |
Aug 13, 2024 | 20.20 | 20.36 | 20.19 | 20.36 | 39,786 | +0.36(+1.80%) |
Aug 12, 2024 | 19.94 | 20.08 | 19.94 | 20.00 | 10,501 | +0.04(+0.20%) |
Aug 09, 2024 | 20.05 | 20.05 | 19.83 | 19.96 | 11,697 | +0.12(+0.60%) |
Aug 08, 2024 | 19.53 | 19.88 | 19.53 | 19.84 | 13,914 | +0.42(+2.17%) |
Aug 07, 2024 | 19.57 | 19.62 | 19.42 | 19.42 | 9,799 | +0.19(+1.01%) |
Aug 06, 2024 | 19.08 | 19.39 | 19.08 | 19.23 | 20,629 | +0.05(+0.24%) |
Aug 05, 2024 | 18.99 | 19.23 | 18.89 | 19.18 | 15,868 | -0.55(-2.76%) |
Aug 02, 2024 | 19.76 | 19.76 | 19.65 | 19.73 | 24,171 | -0.26(-1.28%) |
Aug 01, 2024 | 20.15 | 20.15 | 19.95 | 19.98 | 5,728 | -0.25(-1.23%) |
Jul 31, 2024 | 20.24 | 20.31 | 20.21 | 20.23 | 18,285 | +0.34(+1.71%) |
Jul 30, 2024 | 19.92 | 19.96 | 19.87 | 19.89 | 6,201 | -0.12(-0.61%) |
Jul 29, 2024 | 20.05 | 20.05 | 19.90 | 20.01 | 22,928 | -0.19(-0.94%) |
Jul 26, 2024 | 20.05 | 20.24 | 20.05 | 20.20 | 10,147 | +0.25(+1.23%) |
Jul 25, 2024 | 20.13 | 20.13 | 19.88 | 19.96 | 27,695 | -0.12(-0.59%) |
Jul 24, 2024 | 20.27 | 20.27 | 20.03 | 20.07 | 15,179 | -0.20(-0.96%) |
Jul 23, 2024 | 20.26 | 20.35 | 20.26 | 20.27 | 13,309 | -0.21(-1.03%) |
Jul 22, 2024 | 20.44 | 20.52 | 20.38 | 20.48 | 11,074 | +0.15(+0.74%) |
Jul 19, 2024 | 20.43 | 20.43 | 20.29 | 20.33 | 191,177 | -0.05(-0.25%) |
Jul 18, 2024 | 20.65 | 20.77 | 20.35 | 20.38 | 20,282 | -0.34(-1.65%) |
Jul 17, 2024 | 20.79 | 20.83 | 20.68 | 20.72 | 15,331 | -0.22(-1.04%) |
Jul 16, 2024 | 20.75 | 20.95 | 20.75 | 20.94 | 10,869 | +0.09(+0.43%) |
Jul 15, 2024 | 21.00 | 21.00 | 20.82 | 20.85 | 25,631 | -0.24(-1.14%) |
Jul 12, 2024 | 21.00 | 21.17 | 21.00 | 21.09 | 5,134 | +0.01(+0.05%) |
Jul 11, 2024 | 21.14 | 21.14 | 21.05 | 21.08 | 5,424 | +0.19(+0.91%) |
Jul 10, 2024 | 20.85 | 20.90 | 20.81 | 20.89 | 10,276 | +0.11(+0.53%) |
Jul 09, 2024 | 20.57 | 20.82 | 20.57 | 20.78 | 10,570 | +0.14(+0.65%) |
Jul 08, 2024 | 20.67 | 20.67 | 20.56 | 20.64 | 20,492 | +0.02(+0.07%) |
Jul 05, 2024 | 20.56 | 20.66 | 20.53 | 20.63 | 7,548 | -0.06(-0.29%) |
Jul 03, 2024 | 20.57 | 20.72 | 20.57 | 20.69 | 63,249 | +0.38(+1.89%) |
Jul 02, 2024 | 20.30 | 20.33 | 20.22 | 20.31 | 32,731 | -0.00(-0.02%) |