Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.40 | 21.51 | 21.15 | 21.27 | 847,998 | +0.02(+0.09%) |
Sep 26, 2024 | 21.30 | 21.40 | 21.12 | 21.25 | 693,474 | +0.18(+0.85%) |
Sep 25, 2024 | 21.08 | 21.20 | 20.94 | 21.07 | 731,347 | -0.03(-0.14%) |
Sep 24, 2024 | 21.31 | 21.37 | 21.08 | 21.10 | 836,285 | -0.14(-0.66%) |
Sep 23, 2024 | 21.24 | 21.37 | 20.99 | 21.24 | 1,127,171 | +0.18(+0.85%) |
Sep 20, 2024 | 21.21 | 21.21 | 20.91 | 21.06 | 2,233,423 | -0.23(-1.08%) |
Sep 19, 2024 | 21.08 | 21.31 | 20.76 | 21.29 | 1,461,036 | +0.69(+3.35%) |
Sep 18, 2024 | 20.60 | 21.06 | 20.49 | 20.60 | 1,010,584 | +0.02(+0.10%) |
Sep 17, 2024 | 20.61 | 20.82 | 20.50 | 20.58 | 1,044,902 | +0.19(+0.93%) |
Sep 16, 2024 | 20.28 | 20.48 | 20.16 | 20.39 | 891,447 | +0.17(+0.84%) |
Sep 13, 2024 | 20.11 | 20.37 | 20.04 | 20.22 | 1,005,483 | +0.38(+1.92%) |
Sep 12, 2024 | 19.73 | 19.94 | 19.63 | 19.84 | 1,083,903 | +0.15(+0.76%) |
Sep 11, 2024 | 19.50 | 19.78 | 19.28 | 19.69 | 1,161,443 | +0.12(+0.61%) |
Sep 10, 2024 | 19.51 | 19.61 | 19.40 | 19.57 | 990,652 | +0.15(+0.77%) |
Sep 09, 2024 | 19.50 | 19.62 | 19.35 | 19.42 | 1,215,212 | +0.06(+0.31%) |
Sep 06, 2024 | 19.53 | 19.99 | 19.23 | 19.36 | 2,125,935 | -0.58(-2.91%) |
Sep 05, 2024 | 20.19 | 20.20 | 19.84 | 19.94 | 990,888 | -0.27(-1.34%) |
Sep 04, 2024 | 20.55 | 20.55 | 20.10 | 20.21 | 1,093,014 | -0.39(-1.89%) |
Sep 03, 2024 | 21.18 | 21.29 | 20.45 | 20.60 | 1,047,501 | -0.87(-4.05%) |
Aug 30, 2024 | 21.23 | 21.51 | 21.02 | 21.47 | 951,841 | +0.36(+1.71%) |
Aug 29, 2024 | 21.26 | 21.30 | 21.01 | 21.11 | 550,802 | -0.07(-0.33%) |
Aug 28, 2024 | 20.90 | 21.48 | 20.77 | 21.18 | 1,060,665 | +0.29(+1.39%) |
Aug 27, 2024 | 20.81 | 20.93 | 20.69 | 20.89 | 513,990 | +0.00(+0.00%) |
Aug 26, 2024 | 21.01 | 21.20 | 20.86 | 20.89 | 671,478 | +0.04(+0.19%) |
Aug 23, 2024 | 20.60 | 21.00 | 20.55 | 20.85 | 1,055,330 | +0.33(+1.61%) |
Aug 22, 2024 | 20.54 | 20.64 | 20.42 | 20.52 | 851,137 | -0.02(-0.10%) |
Aug 21, 2024 | 20.56 | 20.77 | 20.36 | 20.54 | 1,570,687 | +0.28(+1.38%) |
Aug 20, 2024 | 20.52 | 20.65 | 20.08 | 20.26 | 844,604 | -0.33(-1.60%) |
Aug 19, 2024 | 20.41 | 20.60 | 20.36 | 20.59 | 458,414 | +0.17(+0.83%) |
Aug 16, 2024 | 20.43 | 20.57 | 20.31 | 20.42 | 881,732 | -0.11(-0.54%) |
Aug 15, 2024 | 20.48 | 20.80 | 20.23 | 20.53 | 1,093,452 | +0.50(+2.50%) |
Aug 14, 2024 | 20.00 | 20.06 | 19.70 | 20.03 | 1,139,906 | +0.12(+0.60%) |
Aug 13, 2024 | 19.60 | 19.94 | 19.51 | 19.91 | 2,007,457 | +0.40(+2.05%) |
Aug 12, 2024 | 19.87 | 19.87 | 19.41 | 19.51 | 1,388,514 | -0.36(-1.81%) |
Aug 09, 2024 | 19.90 | 20.13 | 19.62 | 19.87 | 1,384,293 | -0.48(-2.34%) |
Aug 08, 2024 | 20.52 | 20.52 | 20.10 | 20.35 | 1,132,266 | +0.19(+0.94%) |
Aug 07, 2024 | 20.44 | 20.69 | 20.04 | 20.16 | 2,007,053 | +0.13(+0.65%) |
Aug 06, 2024 | 20.06 | 20.09 | 19.16 | 20.03 | 3,765,735 | +1.13(+5.96%) |
Aug 05, 2024 | 18.75 | 19.09 | 18.49 | 18.90 | 2,836,152 | -0.69(-3.51%) |
Aug 02, 2024 | 19.42 | 19.61 | 19.24 | 19.59 | 1,684,822 | -0.56(-2.77%) |
Aug 01, 2024 | 20.60 | 20.71 | 19.90 | 20.15 | 1,632,579 | -0.47(-2.27%) |
Jul 31, 2024 | 20.59 | 20.90 | 20.26 | 20.62 | 1,639,322 | +0.16(+0.78%) |
Jul 30, 2024 | 20.75 | 20.95 | 20.31 | 20.46 | 1,369,528 | -0.13(-0.63%) |
Jul 29, 2024 | 20.65 | 20.96 | 20.50 | 20.59 | 1,037,799 | -0.05(-0.24%) |
Jul 26, 2024 | 20.60 | 20.75 | 20.29 | 20.64 | 1,176,286 | +0.32(+1.57%) |
Jul 25, 2024 | 20.08 | 20.72 | 19.96 | 20.32 | 1,682,939 | +0.40(+2.00%) |
Jul 24, 2024 | 20.32 | 20.51 | 19.92 | 19.92 | 1,237,683 | -0.57(-2.77%) |
Jul 23, 2024 | 20.08 | 20.51 | 19.95 | 20.49 | 1,470,538 | +0.27(+1.33%) |
Jul 22, 2024 | 19.88 | 20.26 | 19.72 | 20.22 | 1,158,843 | +0.57(+2.89%) |
Jul 19, 2024 | 19.71 | 19.77 | 19.44 | 19.65 | 1,484,411 | -0.05(-0.25%) |
Jul 18, 2024 | 19.84 | 20.22 | 19.62 | 19.70 | 1,168,693 | -0.31(-1.54%) |
Jul 17, 2024 | 20.01 | 20.41 | 19.98 | 20.01 | 1,653,275 | -0.13(-0.64%) |
Jul 16, 2024 | 19.91 | 20.22 | 19.75 | 20.14 | 1,570,475 | +0.43(+2.18%) |
Jul 15, 2024 | 19.43 | 19.83 | 19.36 | 19.71 | 1,157,749 | +0.42(+2.17%) |
Jul 12, 2024 | 19.18 | 19.39 | 19.10 | 19.29 | 1,642,635 | +0.32(+1.68%) |
Jul 11, 2024 | 18.84 | 19.05 | 18.69 | 18.97 | 1,303,381 | +0.50(+2.70%) |
Jul 10, 2024 | 18.07 | 18.50 | 18.04 | 18.47 | 856,796 | +0.47(+2.60%) |
Jul 09, 2024 | 18.24 | 18.32 | 17.99 | 18.00 | 873,337 | -0.34(-1.85%) |
Jul 08, 2024 | 18.56 | 18.66 | 18.29 | 18.34 | 1,588,018 | -0.05(-0.27%) |
Jul 05, 2024 | 18.20 | 18.40 | 18.13 | 18.39 | 1,411,180 | +0.13(+0.71%) |
Jul 03, 2024 | 18.14 | 18.27 | 18.05 | 18.26 | 734,759 | +0.15(+0.83%) |
Jul 02, 2024 | 17.65 | 18.12 | 17.61 | 18.11 | 1,690,079 | +0.61(+3.47%) |