Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.78 | 21.83 | 21.69 | 21.81 | 69,525 | +0.12(+0.55%) |
Sep 26, 2024 | 21.59 | 21.75 | 21.59 | 21.69 | 52,153 | +0.13(+0.60%) |
Sep 25, 2024 | 21.78 | 21.82 | 21.55 | 21.56 | 96,719 | -0.30(-1.37%) |
Sep 24, 2024 | 21.87 | 21.94 | 21.75 | 21.86 | 78,260 | -0.05(-0.23%) |
Sep 23, 2024 | 21.96 | 21.96 | 21.80 | 21.91 | 93,950 | -0.15(-0.68%) |
Sep 20, 2024 | 22.00 | 22.06 | 21.92 | 22.06 | 104,265 | +0.10(+0.46%) |
Sep 19, 2024 | 22.08 | 22.13 | 21.95 | 21.96 | 93,465 | +0.04(+0.18%) |
Sep 18, 2024 | 21.90 | 22.05 | 21.87 | 21.92 | 106,366 | +0.06(+0.27%) |
Sep 17, 2024 | 22.00 | 22.00 | 21.79 | 21.86 | 88,944 | -0.05(-0.23%) |
Sep 16, 2024 | 21.86 | 21.98 | 21.79 | 21.91 | 92,461 | +0.19(+0.87%) |
Sep 13, 2024 | 21.79 | 21.92 | 21.70 | 21.72 | 90,578 | -0.07(-0.32%) |
Sep 12, 2024 | 21.83 | 21.90 | 21.75 | 21.79 | 68,365 | +0.06(+0.28%) |
Sep 11, 2024 | 21.71 | 21.85 | 21.56 | 21.73 | 88,424 | -0.07(-0.32%) |
Sep 10, 2024 | 21.64 | 21.83 | 21.57 | 21.80 | 113,894 | +0.19(+0.88%) |
Sep 09, 2024 | 21.45 | 21.74 | 21.43 | 21.61 | 127,589 | +0.16(+0.75%) |
Sep 06, 2024 | 21.50 | 21.72 | 21.37 | 21.45 | 109,488 | -0.08(-0.37%) |
Sep 05, 2024 | 21.89 | 21.89 | 21.50 | 21.53 | 131,482 | -0.26(-1.19%) |
Sep 04, 2024 | 21.77 | 21.98 | 21.76 | 21.79 | 73,379 | +0.07(+0.32%) |
Sep 03, 2024 | 21.99 | 22.05 | 21.70 | 21.72 | 118,454 | -0.19(-0.87%) |
Aug 30, 2024 | 21.98 | 22.10 | 21.83 | 21.91 | 114,995 | +0.07(+0.32%) |
Aug 29, 2024 | 21.64 | 21.86 | 21.55 | 21.84 | 132,843 | +0.30(+1.39%) |
Aug 28, 2024 | 21.55 | 21.70 | 21.51 | 21.54 | 60,328 | -0.06(-0.28%) |
Aug 27, 2024 | 21.66 | 21.67 | 21.54 | 21.60 | 81,704 | -0.05(-0.23%) |
Aug 26, 2024 | 21.50 | 21.69 | 21.42 | 21.65 | 175,540 | +0.29(+1.36%) |
Aug 23, 2024 | 21.31 | 21.49 | 21.30 | 21.36 | 81,103 | +0.06(+0.28%) |
Aug 22, 2024 | 21.27 | 21.42 | 21.24 | 21.30 | 99,054 | +0.07(+0.33%) |
Aug 21, 2024 | 21.47 | 21.48 | 21.23 | 21.23 | 130,967 | -0.12(-0.56%) |
Aug 20, 2024 | 21.32 | 21.43 | 21.22 | 21.35 | 85,455 | +0.10(+0.47%) |
Aug 19, 2024 | 21.13 | 21.30 | 21.10 | 21.25 | 90,460 | +0.16(+0.75%) |
Aug 16, 2024 | 21.06 | 21.14 | 21.02 | 21.09 | 101,773 | -0.05(-0.23%) |
Aug 15, 2024 | 21.00 | 21.20 | 20.99 | 21.14 | 109,773 | +0.18(+0.85%) |
Aug 14, 2024 | 20.82 | 21.02 | 20.76 | 20.96 | 78,543 | +0.20(+0.95%) |
Aug 13, 2024 | 20.70 | 20.84 | 20.61 | 20.76 | 136,252 | +0.19(+0.92%) |
Aug 12, 2024 | 20.76 | 20.88 | 20.53 | 20.58 | 132,204 | -0.17(-0.81%) |
Aug 09, 2024 | 20.80 | 20.87 | 20.59 | 20.74 | 108,776 | +0.06(+0.29%) |
Aug 08, 2024 | 20.47 | 20.89 | 20.47 | 20.69 | 180,609 | +0.29(+1.41%) |
Aug 07, 2024 | 21.02 | 21.02 | 20.34 | 20.40 | 180,606 | -0.28(-1.34%) |
Aug 06, 2024 | 20.41 | 20.88 | 20.41 | 20.68 | 215,982 | +0.23(+1.12%) |
Aug 05, 2024 | 20.73 | 20.82 | 20.15 | 20.45 | 360,026 | -1.06(-4.93%) |
Aug 02, 2024 | 21.60 | 21.62 | 21.19 | 21.51 | 116,686 | -0.19(-0.87%) |
Aug 01, 2024 | 21.40 | 21.77 | 21.40 | 21.70 | 122,838 | +0.39(+1.81%) |
Jul 31, 2024 | 21.74 | 21.77 | 21.30 | 21.31 | 158,304 | -0.30(-1.38%) |
Jul 30, 2024 | 21.45 | 21.62 | 21.38 | 21.61 | 111,409 | +0.23(+1.07%) |
Jul 29, 2024 | 21.37 | 21.47 | 21.28 | 21.38 | 94,763 | +0.06(+0.28%) |
Jul 26, 2024 | 21.22 | 21.43 | 21.22 | 21.32 | 107,980 | +0.19(+0.89%) |
Jul 25, 2024 | 21.23 | 21.42 | 21.13 | 21.13 | 113,296 | -0.11(-0.51%) |
Jul 24, 2024 | 21.31 | 21.36 | 21.19 | 21.24 | 137,309 | -0.15(-0.70%) |
Jul 23, 2024 | 21.35 | 21.42 | 21.21 | 21.39 | 128,751 | +0.16(+0.74%) |
Jul 22, 2024 | 21.19 | 21.34 | 21.10 | 21.23 | 215,117 | +0.17(+0.79%) |
Jul 19, 2024 | 20.83 | 21.07 | 20.73 | 21.06 | 347,651 | +0.28(+1.32%) |
Jul 18, 2024 | 20.98 | 21.12 | 20.75 | 20.79 | 159,188 | -0.28(-1.31%) |
Jul 17, 2024 | 20.86 | 21.15 | 20.86 | 21.06 | 138,778 | +0.17(+0.80%) |
Jul 16, 2024 | 20.94 | 21.04 | 20.89 | 20.90 | 202,747 | -0.07(-0.33%) |
Jul 15, 2024 | 20.91 | 21.09 | 20.85 | 20.97 | 201,343 | +0.23(+1.09%) |
Jul 12, 2024 | 20.65 | 20.79 | 20.59 | 20.74 | 104,597 | +0.09(+0.43%) |
Jul 11, 2024 | 20.49 | 20.65 | 20.49 | 20.65 | 139,508 | +0.20(+0.96%) |
Jul 10, 2024 | 20.43 | 20.45 | 20.30 | 20.45 | 103,712 | +0.18(+0.87%) |
Jul 09, 2024 | 20.26 | 20.33 | 20.18 | 20.28 | 185,543 | +0.03(+0.15%) |
Jul 08, 2024 | 20.21 | 20.28 | 20.11 | 20.25 | 178,208 | +0.27(+1.33%) |
Jul 05, 2024 | 19.96 | 19.98 | 19.86 | 19.98 | 73,259 | +0.07(+0.35%) |
Jul 03, 2024 | 19.97 | 20.07 | 19.87 | 19.91 | 83,629 | -0.08(-0.39%) |
Jul 02, 2024 | 19.98 | 20.04 | 19.89 | 19.99 | 90,494 | -0.05(-0.25%) |