Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.65 | 21.25 | 20.61 | 21.25 | 7,401 | +0.43(+2.07%) |
Sep 25, 2024 | 20.83 | 20.93 | 20.62 | 20.82 | 6,568 | -0.01(-0.05%) |
Sep 24, 2024 | 20.80 | 20.83 | 20.69 | 20.83 | 5,748 | -0.14(-0.67%) |
Sep 23, 2024 | 20.41 | 20.97 | 20.41 | 20.97 | 9,700 | -0.01(-0.02%) |
Sep 20, 2024 | 20.50 | 21.19 | 20.50 | 20.98 | 12,502 | +0.15(+0.70%) |
Sep 19, 2024 | 20.71 | 20.96 | 20.38 | 20.83 | 16,244 | +0.13(+0.65%) |
Sep 18, 2024 | 20.20 | 20.75 | 20.01 | 20.70 | 8,109 | +0.35(+1.72%) |
Sep 17, 2024 | 20.24 | 20.35 | 20.24 | 20.34 | 5,043 | +0.00(+0.02%) |
Sep 16, 2024 | 20.16 | 20.35 | 19.54 | 20.34 | 9,526 | -0.09(-0.44%) |
Sep 13, 2024 | 20.02 | 20.49 | 19.73 | 20.43 | 14,117 | +0.08(+0.39%) |
Sep 12, 2024 | 20.07 | 20.35 | 20.07 | 20.35 | 12,954 | +0.40(+2.01%) |
Sep 11, 2024 | 19.70 | 20.00 | 19.41 | 19.95 | 13,646 | +0.25(+1.27%) |
Sep 10, 2024 | 19.60 | 19.80 | 19.40 | 19.70 | 19,661 | +0.03(+0.15%) |
Sep 09, 2024 | 19.56 | 19.71 | 19.48 | 19.67 | 14,289 | +0.07(+0.36%) |
Sep 06, 2024 | 19.58 | 19.60 | 19.20 | 19.60 | 16,693 | -0.02(-0.10%) |
Sep 05, 2024 | 19.26 | 19.69 | 19.19 | 19.62 | 21,889 | +0.39(+2.03%) |
Sep 04, 2024 | 19.55 | 19.75 | 19.19 | 19.23 | 8,440 | -0.39(-1.99%) |
Sep 03, 2024 | 19.37 | 19.75 | 19.37 | 19.62 | 4,452 | +0.08(+0.41%) |
Aug 30, 2024 | 19.42 | 19.73 | 19.33 | 19.54 | 14,966 | -0.07(-0.36%) |
Aug 29, 2024 | 19.57 | 19.94 | 19.29 | 19.61 | 10,934 | -0.02(-0.08%) |
Aug 28, 2024 | 19.37 | 19.80 | 19.37 | 19.63 | 16,220 | -0.00(-0.02%) |
Aug 27, 2024 | 19.00 | 19.71 | 19.00 | 19.63 | 9,562 | +0.43(+2.24%) |
Aug 26, 2024 | 19.49 | 19.49 | 19.06 | 19.20 | 9,900 | -0.15(-0.78%) |
Aug 23, 2024 | 19.08 | 19.70 | 19.05 | 19.35 | 13,579 | +0.40(+2.11%) |
Aug 22, 2024 | 18.94 | 19.04 | 18.85 | 18.95 | 14,128 | +0.15(+0.80%) |
Aug 21, 2024 | 18.80 | 19.07 | 18.77 | 18.80 | 32,593 | -0.03(-0.16%) |
Aug 20, 2024 | 18.84 | 18.89 | 18.78 | 18.83 | 11,611 | -0.04(-0.21%) |
Aug 19, 2024 | 18.98 | 18.98 | 18.71 | 18.87 | 17,004 | -0.03(-0.16%) |
Aug 16, 2024 | 18.75 | 19.11 | 18.65 | 18.90 | 17,674 | +0.23(+1.23%) |
Aug 15, 2024 | 19.05 | 19.20 | 18.50 | 18.67 | 47,140 | -0.48(-2.51%) |
Aug 14, 2024 | 19.34 | 19.34 | 18.88 | 19.15 | 40,179 | -0.19(-0.98%) |
Aug 13, 2024 | 19.29 | 19.45 | 19.00 | 19.34 | 32,039 | +0.05(+0.26%) |
Aug 12, 2024 | 19.50 | 19.85 | 17.67 | 19.29 | 48,944 | -0.74(-3.69%) |
Aug 09, 2024 | 20.07 | 20.26 | 19.53 | 20.03 | 29,802 | +0.32(+1.62%) |
Aug 08, 2024 | 19.50 | 19.80 | 19.50 | 19.71 | 16,356 | +0.00(+0.00%) |
Aug 07, 2024 | 19.80 | 19.80 | 19.71 | 19.71 | 1,571 | +0.09(+0.46%) |
Aug 06, 2024 | 19.67 | 19.97 | 19.60 | 19.62 | 19,927 | +0.06(+0.31%) |
Aug 05, 2024 | 19.60 | 20.20 | 19.50 | 19.56 | 28,159 | -0.55(-2.73%) |
Aug 02, 2024 | 19.84 | 20.24 | 19.84 | 20.11 | 15,031 | -0.22(-1.08%) |
Aug 01, 2024 | 20.33 | 20.33 | 19.87 | 20.33 | 8,745 | +0.00(+0.00%) |
Jul 31, 2024 | 20.34 | 20.34 | 20.03 | 20.33 | 10,901 | +0.04(+0.20%) |
Jul 30, 2024 | 20.06 | 20.34 | 20.06 | 20.29 | 3,434 | -0.05(-0.25%) |
Jul 29, 2024 | 20.29 | 20.34 | 19.86 | 20.34 | 7,275 | +0.00(+0.00%) |
Jul 26, 2024 | 20.18 | 20.34 | 20.13 | 20.34 | 3,942 | +0.05(+0.25%) |
Jul 25, 2024 | 20.19 | 20.34 | 19.90 | 20.29 | 6,405 | +0.07(+0.35%) |
Jul 24, 2024 | 19.99 | 20.45 | 19.71 | 20.22 | 12,669 | +0.08(+0.40%) |
Jul 23, 2024 | 20.07 | 20.14 | 19.84 | 20.14 | 7,869 | +0.16(+0.80%) |
Jul 22, 2024 | 19.97 | 20.10 | 19.76 | 19.98 | 18,148 | +0.12(+0.60%) |
Jul 19, 2024 | 19.72 | 20.34 | 19.65 | 19.86 | 21,955 | -0.03(-0.15%) |
Jul 18, 2024 | 19.87 | 19.93 | 19.50 | 19.89 | 12,480 | +0.00(+0.00%) |
Jul 17, 2024 | 20.00 | 20.00 | 19.64 | 19.89 | 12,174 | -0.02(-0.10%) |
Jul 16, 2024 | 19.72 | 20.15 | 19.71 | 19.91 | 12,716 | -0.04(-0.20%) |
Jul 15, 2024 | 20.70 | 20.70 | 19.35 | 19.95 | 28,794 | -0.80(-3.86%) |
Jul 12, 2024 | 20.78 | 20.95 | 20.09 | 20.75 | 20,840 | +0.53(+2.62%) |
Jul 11, 2024 | 19.82 | 20.23 | 19.75 | 20.22 | 19,299 | +0.25(+1.25%) |
Jul 10, 2024 | 19.65 | 20.03 | 19.46 | 19.97 | 14,419 | +0.31(+1.58%) |
Jul 09, 2024 | 19.94 | 20.21 | 19.45 | 19.66 | 9,648 | -0.20(-1.01%) |
Jul 08, 2024 | 19.99 | 20.25 | 19.65 | 19.86 | 17,755 | -0.07(-0.35%) |
Jul 05, 2024 | 20.00 | 20.26 | 19.69 | 19.93 | 5,983 | +0.13(+0.66%) |
Jul 03, 2024 | 19.82 | 20.46 | 19.62 | 19.80 | 32,323 | +0.19(+0.97%) |
Jul 02, 2024 | 18.58 | 20.15 | 18.58 | 19.61 | 30,016 | +0.93(+4.98%) |