Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.13 | 21.24 | 21.09 | 21.22 | 28,755 | +0.12(+0.57%) |
Sep 25, 2024 | 21.14 | 21.15 | 21.03 | 21.10 | 28,210 | -0.03(-0.14%) |
Sep 24, 2024 | 20.90 | 21.13 | 20.89 | 21.13 | 39,737 | +0.29(+1.39%) |
Sep 23, 2024 | 20.84 | 20.90 | 20.83 | 20.84 | 31,903 | +0.04(+0.19%) |
Sep 20, 2024 | 20.71 | 20.82 | 20.66 | 20.80 | 17,586 | +0.28(+1.36%) |
Sep 19, 2024 | 20.50 | 20.56 | 20.39 | 20.52 | 19,604 | +0.29(+1.43%) |
Sep 18, 2024 | 20.47 | 20.60 | 20.22 | 20.23 | 114,742 | -0.14(-0.69%) |
Sep 17, 2024 | 20.46 | 20.46 | 20.32 | 20.37 | 10,781 | -0.12(-0.59%) |
Sep 16, 2024 | 20.50 | 20.54 | 20.44 | 20.49 | 11,614 | -0.01(-0.05%) |
Sep 13, 2024 | 20.45 | 20.50 | 20.43 | 20.50 | 15,350 | +0.20(+0.99%) |
Sep 12, 2024 | 20.11 | 20.30 | 20.11 | 20.30 | 17,473 | +0.38(+1.91%) |
Sep 11, 2024 | 19.94 | 19.98 | 19.85 | 19.92 | 57,791 | -0.06(-0.30%) |
Sep 10, 2024 | 19.93 | 19.98 | 19.87 | 19.98 | 6,269 | +0.09(+0.45%) |
Sep 09, 2024 | 19.82 | 19.89 | 19.79 | 19.89 | 7,832 | +0.10(+0.51%) |
Sep 06, 2024 | 19.96 | 19.98 | 19.73 | 19.79 | 20,832 | -0.16(-0.80%) |
Sep 05, 2024 | 19.95 | 20.00 | 19.90 | 19.95 | 22,683 | +0.17(+0.86%) |
Sep 04, 2024 | 19.76 | 19.83 | 19.72 | 19.78 | 11,383 | -0.01(-0.05%) |
Sep 03, 2024 | 19.81 | 19.81 | 19.66 | 19.79 | 39,287 | -0.10(-0.50%) |
Aug 30, 2024 | 19.89 | 0 | -0.12(-0.60%) | |||
Aug 29, 2024 | 19.97 | 20.05 | 19.96 | 20.01 | 12,024 | +0.12(+0.60%) |
Aug 28, 2024 | 19.93 | 19.93 | 19.83 | 19.89 | 23,624 | -0.17(-0.85%) |
Aug 27, 2024 | 19.91 | 20.06 | 19.90 | 20.06 | 29,065 | +0.05(+0.25%) |
Aug 26, 2024 | 20.05 | 20.05 | 19.95 | 20.01 | 15,070 | +0.06(+0.30%) |
Aug 23, 2024 | 19.82 | 19.98 | 19.81 | 19.95 | 12,060 | +0.23(+1.17%) |
Aug 22, 2024 | 19.86 | 19.86 | 19.65 | 19.72 | 119,514 | -0.25(-1.25%) |
Aug 21, 2024 | 19.94 | 20.02 | 19.83 | 19.97 | 39,226 | -0.02(-0.10%) |
Aug 20, 2024 | 20.04 | 20.10 | 19.93 | 19.99 | 45,233 | +0.05(+0.25%) |
Aug 19, 2024 | 19.82 | 19.94 | 19.79 | 19.94 | 38,143 | -0.01(-0.05%) |
Aug 16, 2024 | 19.79 | 19.95 | 19.70 | 19.95 | 39,750 | +0.44(+2.26%) |
Aug 15, 2024 | 19.45 | 19.57 | 19.36 | 19.51 | 18,589 | +0.08(+0.41%) |
Aug 14, 2024 | 19.47 | 19.51 | 19.38 | 19.43 | 20,155 | -0.17(-0.87%) |
Aug 13, 2024 | 19.63 | 19.66 | 19.58 | 19.60 | 8,473 | -0.03(-0.15%) |
Aug 12, 2024 | 19.43 | 19.65 | 19.43 | 19.63 | 17,153 | +0.33(+1.71%) |
Aug 09, 2024 | 19.31 | 19.35 | 19.29 | 19.30 | 9,545 | +0.04(+0.21%) |
Aug 08, 2024 | 19.14 | 19.27 | 19.14 | 19.26 | 7,856 | +0.30(+1.58%) |
Aug 07, 2024 | 19.16 | 19.16 | 18.95 | 18.96 | 7,506 | -0.02(-0.11%) |
Aug 06, 2024 | 19.03 | 19.13 | 18.92 | 18.98 | 98,404 | -0.43(-2.22%) |
Aug 02, 2024 | 19.41 | 0 | -0.01(-0.05%) | |||
Aug 01, 2024 | 19.54 | 19.54 | 19.35 | 19.42 | 17,174 | -0.09(-0.46%) |
Jul 31, 2024 | 19.22 | 19.52 | 19.22 | 19.51 | 84,409 | +0.35(+1.83%) |
Jul 30, 2024 | 19.01 | 19.20 | 18.97 | 19.16 | 69,090 | +0.17(+0.90%) |
Jul 29, 2024 | 19.07 | 19.07 | 18.90 | 18.99 | 34,671 | -0.02(-0.11%) |
Jul 26, 2024 | 18.95 | 19.01 | 18.93 | 19.01 | 19,925 | +0.20(+1.06%) |
Jul 25, 2024 | 18.88 | 18.88 | 18.72 | 18.81 | 32,074 | -0.27(-1.42%) |
Jul 24, 2024 | 19.18 | 19.33 | 19.08 | 19.08 | 52,633 | -0.09(-0.47%) |
Jul 23, 2024 | 19.11 | 19.17 | 19.10 | 19.17 | 10,998 | +0.06(+0.31%) |
Jul 22, 2024 | 19.10 | 19.11 | 18.98 | 19.11 | 14,183 | +0.02(+0.10%) |
Jul 19, 2024 | 19.16 | 19.17 | 19.06 | 19.09 | 17,550 | -0.34(-1.75%) |
Jul 18, 2024 | 19.60 | 19.64 | 19.39 | 19.43 | 29,493 | -0.13(-0.66%) |
Jul 17, 2024 | 19.71 | 19.74 | 19.50 | 19.56 | 28,132 | -0.07(-0.36%) |
Jul 16, 2024 | 19.40 | 19.63 | 19.39 | 19.63 | 69,497 | +0.38(+1.97%) |
Jul 15, 2024 | 19.20 | 19.38 | 19.20 | 19.25 | 29,943 | +0.05(+0.26%) |
Jul 12, 2024 | 19.15 | 19.24 | 19.12 | 19.20 | 7,890 | -0.04(-0.21%) |
Jul 11, 2024 | 19.13 | 19.28 | 19.13 | 19.24 | 25,768 | +0.33(+1.75%) |
Jul 10, 2024 | 18.95 | 19.00 | 18.87 | 18.91 | 9,452 | +0.06(+0.32%) |
Jul 09, 2024 | 18.87 | 18.87 | 18.76 | 18.85 | 11,673 | +0.07(+0.37%) |
Jul 08, 2024 | 18.93 | 18.93 | 18.73 | 18.78 | 29,428 | -0.26(-1.37%) |
Jul 05, 2024 | 18.86 | 19.05 | 18.86 | 19.04 | 30,501 | +0.22(+1.17%) |
Jul 04, 2024 | 18.68 | 18.82 | 18.68 | 18.82 | 20,016 | +0.10(+0.53%) |
Jul 03, 2024 | 18.68 | 18.82 | 18.68 | 18.72 | 30,043 | +0.13(+0.70%) |