Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 21.99 | 22.16 | 21.82 | 21.89 | 23,669 | -0.40(-1.79%) |
Sep 09, 2024 | 22.09 | 22.30 | 22.09 | 22.29 | 14,829 | +0.26(+1.18%) |
Sep 06, 2024 | 22.49 | 22.50 | 21.95 | 22.03 | 45,540 | -0.41(-1.85%) |
Sep 05, 2024 | 22.25 | 22.45 | 22.19 | 22.45 | 26,594 | +0.12(+0.52%) |
Sep 04, 2024 | 22.32 | 22.38 | 22.10 | 22.33 | 46,201 | +0.16(+0.72%) |
Sep 03, 2024 | 22.00 | 22.40 | 21.94 | 22.17 | 76,253 | +0.31(+1.42%) |
Aug 30, 2024 | 22.03 | 22.03 | 21.71 | 21.86 | 51,796 | +0.12(+0.55%) |
Aug 29, 2024 | 21.61 | 21.76 | 21.60 | 21.74 | 33,651 | +0.29(+1.35%) |
Aug 28, 2024 | 21.63 | 21.63 | 21.35 | 21.45 | 39,776 | -0.20(-0.92%) |
Aug 27, 2024 | 21.64 | 21.73 | 21.55 | 21.65 | 42,493 | +0.12(+0.56%) |
Aug 26, 2024 | 21.23 | 21.56 | 21.23 | 21.53 | 24,764 | +0.18(+0.84%) |
Aug 23, 2024 | 21.17 | 21.39 | 21.17 | 21.35 | 38,000 | +0.24(+1.14%) |
Aug 22, 2024 | 21.44 | 21.44 | 21.10 | 21.11 | 48,717 | -0.49(-2.27%) |
Aug 21, 2024 | 21.58 | 21.62 | 21.45 | 21.60 | 21,450 | +0.11(+0.51%) |
Aug 20, 2024 | 21.46 | 21.59 | 21.40 | 21.49 | 9,282 | +0.02(+0.09%) |
Aug 19, 2024 | 21.10 | 21.49 | 21.10 | 21.47 | 62,695 | +0.40(+1.90%) |
Aug 16, 2024 | 21.13 | 21.21 | 21.02 | 21.07 | 36,395 | -0.18(-0.85%) |
Aug 15, 2024 | 21.30 | 21.48 | 21.24 | 21.25 | 39,114 | +0.00(+0.00%) |
Aug 14, 2024 | 21.21 | 21.38 | 21.20 | 21.25 | 46,593 | +0.10(+0.47%) |
Aug 13, 2024 | 21.40 | 21.40 | 21.12 | 21.15 | 32,837 | -0.52(-2.40%) |
Aug 12, 2024 | 21.87 | 21.87 | 21.45 | 21.67 | 56,375 | -0.25(-1.14%) |
Aug 09, 2024 | 22.09 | 22.09 | 21.87 | 21.92 | 16,816 | -0.09(-0.41%) |
Aug 08, 2024 | 22.26 | 22.26 | 21.95 | 22.01 | 46,009 | -0.25(-1.12%) |
Aug 07, 2024 | 22.24 | 22.36 | 22.18 | 22.26 | 32,084 | -0.07(-0.31%) |
Aug 06, 2024 | 22.54 | 22.62 | 22.31 | 22.33 | 42,442 | -0.37(-1.61%) |
Aug 05, 2024 | 22.22 | 22.70 | 22.22 | 22.70 | 30,688 | +0.25(+1.09%) |
Aug 02, 2024 | 22.27 | 22.47 | 22.27 | 22.45 | 18,975 | +0.33(+1.49%) |
Aug 01, 2024 | 22.28 | 22.29 | 22.08 | 22.12 | 17,926 | -0.19(-0.83%) |
Jul 31, 2024 | 22.29 | 22.35 | 22.18 | 22.30 | 9,027 | +0.13(+0.61%) |
Jul 30, 2024 | 22.30 | 22.33 | 22.17 | 22.17 | 17,995 | -0.38(-1.69%) |
Jul 29, 2024 | 22.40 | 22.63 | 22.11 | 22.55 | 35,931 | -0.07(-0.31%) |
Jul 26, 2024 | 23.30 | 23.30 | 22.61 | 22.62 | 91,071 | -0.68(-2.92%) |
Jul 25, 2024 | 23.08 | 23.38 | 23.07 | 23.30 | 51,398 | +0.37(+1.61%) |
Jul 24, 2024 | 23.22 | 23.25 | 22.90 | 22.93 | 33,115 | -0.29(-1.25%) |
Jul 23, 2024 | 23.18 | 23.38 | 23.11 | 23.22 | 130,913 | +0.11(+0.48%) |
Jul 22, 2024 | 22.67 | 23.14 | 22.67 | 23.11 | 44,240 | +0.71(+3.17%) |
Jul 19, 2024 | 22.65 | 22.67 | 22.40 | 22.40 | 72,510 | -0.15(-0.67%) |
Jul 18, 2024 | 22.48 | 22.68 | 22.37 | 22.55 | 42,422 | -0.04(-0.18%) |
Jul 17, 2024 | 22.67 | 22.69 | 22.50 | 22.59 | 9,598 | -0.08(-0.35%) |
Jul 16, 2024 | 22.54 | 22.78 | 22.47 | 22.67 | 36,392 | +0.19(+0.85%) |
Jul 15, 2024 | 22.66 | 22.70 | 22.46 | 22.48 | 47,674 | -0.51(-2.22%) |
Jul 12, 2024 | 23.05 | 23.20 | 22.92 | 22.99 | 33,383 | -0.13(-0.56%) |
Jul 11, 2024 | 23.12 | 23.19 | 22.97 | 23.12 | 13,225 | +0.12(+0.52%) |
Jul 10, 2024 | 23.27 | 23.78 | 23.00 | 23.00 | 30,754 | -0.27(-1.16%) |
Jul 09, 2024 | 23.60 | 23.68 | 23.25 | 23.27 | 60,656 | -0.39(-1.65%) |
Jul 08, 2024 | 24.02 | 24.02 | 23.58 | 23.66 | 96,917 | -0.64(-2.63%) |
Jul 05, 2024 | 24.15 | 24.30 | 23.98 | 24.30 | 120,167 | +0.16(+0.64%) |
Jul 03, 2024 | 24.03 | 24.17 | 23.98 | 24.14 | 18,285 | +0.25(+1.03%) |
Jul 02, 2024 | 23.98 | 24.10 | 23.80 | 23.90 | 18,393 | +0.00(+0.00%) |