Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 20.43 | 20.44 | 20.00 | 20.00 | 6,642 | -0.40(-1.96%) |
Sep 16, 2024 | 20.39 | 20.54 | 20.02 | 20.40 | 1,938 | -0.39(-1.88%) |
Sep 13, 2024 | 20.40 | 20.80 | 20.40 | 20.79 | 1,059 | +0.30(+1.46%) |
Sep 12, 2024 | 19.75 | 20.49 | 19.50 | 20.49 | 9,812 | +0.38(+1.89%) |
Sep 11, 2024 | 19.87 | 20.11 | 19.87 | 20.11 | 3,038 | +0.35(+1.79%) |
Sep 10, 2024 | 19.60 | 20.10 | 19.60 | 19.76 | 2,783 | +0.12(+0.60%) |
Sep 09, 2024 | 20.01 | 20.03 | 19.64 | 19.64 | 3,055 | -0.36(-1.80%) |
Sep 06, 2024 | 20.09 | 20.09 | 20.00 | 20.00 | 591 | -0.12(-0.62%) |
Sep 05, 2024 | 20.14 | 20.15 | 20.12 | 20.12 | 925 | +0.13(+0.65%) |
Sep 04, 2024 | 20.06 | 20.06 | 19.92 | 20.00 | 1,209 | -0.07(-0.37%) |
Sep 03, 2024 | 20.00 | 20.24 | 20.00 | 20.07 | 1,736 | -0.13(-0.64%) |
Aug 30, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 1,865 | -0.20(-0.98%) |
Aug 29, 2024 | 20.90 | 20.90 | 20.20 | 20.40 | 5,506 | -0.04(-0.20%) |
Aug 28, 2024 | 20.52 | 20.56 | 20.40 | 20.44 | 4,649 | +0.04(+0.20%) |
Aug 27, 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 3,997 | +0.05(+0.25%) |
Aug 26, 2024 | 20.66 | 20.66 | 20.35 | 20.35 | 2,755 | -0.02(-0.10%) |
Aug 23, 2024 | 20.50 | 20.75 | 20.35 | 20.37 | 3,757 | -0.53(-2.54%) |
Aug 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 367 | +0.33(+1.60%) |
Aug 21, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 801 | +0.14(+0.66%) |
Aug 20, 2024 | 20.62 | 20.62 | 20.18 | 20.43 | 3,228 | +0.21(+1.06%) |
Aug 19, 2024 | 20.55 | 20.56 | 20.20 | 20.22 | 4,954 | -0.23(-1.12%) |
Aug 16, 2024 | 20.28 | 20.52 | 20.22 | 20.45 | 6,708 | -0.12(-0.59%) |
Aug 15, 2024 | 20.33 | 20.66 | 20.28 | 20.57 | 2,748 | +0.02(+0.10%) |
Aug 14, 2024 | 20.78 | 20.78 | 20.46 | 20.55 | 2,587 | -0.14(-0.68%) |
Aug 13, 2024 | 20.64 | 20.70 | 20.46 | 20.69 | 5,749 | -0.11(-0.53%) |
Aug 12, 2024 | 20.94 | 21.08 | 20.80 | 20.80 | 7,080 | -0.20(-0.95%) |
Aug 09, 2024 | 21.00 | 21.09 | 20.08 | 21.00 | 11,974 | -0.14(-0.69%) |
Aug 08, 2024 | 20.21 | 21.41 | 20.13 | 21.14 | 8,984 | -0.23(-1.10%) |
Aug 07, 2024 | 21.29 | 21.70 | 21.09 | 21.38 | 12,169 | +0.38(+1.81%) |
Aug 06, 2024 | 21.09 | 21.20 | 19.67 | 21.00 | 11,849 | +0.79(+3.89%) |
Aug 05, 2024 | 20.62 | 20.62 | 19.61 | 20.21 | 13,548 | -0.75(-3.56%) |
Aug 02, 2024 | 21.76 | 21.76 | 20.70 | 20.96 | 11,180 | -0.93(-4.25%) |
Aug 01, 2024 | 22.21 | 22.21 | 21.40 | 21.89 | 6,005 | -0.31(-1.40%) |
Jul 31, 2024 | 22.00 | 22.20 | 21.95 | 22.20 | 11,629 | +0.20(+0.91%) |
Jul 30, 2024 | 22.20 | 22.39 | 22.00 | 22.00 | 9,367 | -0.39(-1.76%) |
Jul 29, 2024 | 22.34 | 23.28 | 22.20 | 22.39 | 6,819 | +0.09(+0.43%) |
Jul 26, 2024 | 22.79 | 22.79 | 22.30 | 22.30 | 4,061 | -0.40(-1.76%) |
Jul 25, 2024 | 23.20 | 23.20 | 22.43 | 22.70 | 14,127 | -0.64(-2.74%) |
Jul 24, 2024 | 23.97 | 24.08 | 23.00 | 23.34 | 10,437 | -0.69(-2.86%) |
Jul 23, 2024 | 24.10 | 24.10 | 23.71 | 24.03 | 5,526 | +0.41(+1.72%) |
Jul 22, 2024 | 24.72 | 24.72 | 23.60 | 23.62 | 10,358 | -0.68(-2.80%) |
Jul 19, 2024 | 24.27 | 24.50 | 23.44 | 24.30 | 5,194 | +0.20(+0.83%) |
Jul 18, 2024 | 23.22 | 24.62 | 23.22 | 24.10 | 6,123 | +0.45(+1.90%) |
Jul 17, 2024 | 23.45 | 23.65 | 22.56 | 23.65 | 4,576 | +0.28(+1.20%) |
Jul 16, 2024 | 22.60 | 23.37 | 22.60 | 23.37 | 2,340 | +0.43(+1.87%) |
Jul 15, 2024 | 22.86 | 23.12 | 22.55 | 22.94 | 12,752 | -0.14(-0.61%) |
Jul 12, 2024 | 24.26 | 24.37 | 23.07 | 23.08 | 6,384 | -0.95(-3.95%) |
Jul 11, 2024 | 23.08 | 24.03 | 23.08 | 24.03 | 4,486 | +0.95(+4.12%) |
Jul 10, 2024 | 23.07 | 23.62 | 23.07 | 23.08 | 5,048 | -0.13(-0.56%) |
Jul 09, 2024 | 23.79 | 23.79 | 23.20 | 23.21 | 10,902 | -0.32(-1.36%) |
Jul 08, 2024 | 24.33 | 24.33 | 23.50 | 23.53 | 14,850 | -0.67(-2.77%) |
Jul 05, 2024 | 24.71 | 24.73 | 24.20 | 24.20 | 3,759 | -0.49(-1.98%) |
Jul 03, 2024 | 24.50 | 24.69 | 24.50 | 24.69 | 2,298 | +0.06(+0.24%) |
Jul 02, 2024 | 24.17 | 24.63 | 24.11 | 24.63 | 2,216 | +0.25(+1.03%) |