Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 21.17 | 21.25 | 21.13 | 21.25 | 346,553 | +0.03(+0.14%) |
Sep 11, 2024 | 21.07 | 21.22 | 21.03 | 21.22 | 337,414 | +0.11(+0.52%) |
Sep 10, 2024 | 21.08 | 21.12 | 21.03 | 21.11 | 411,383 | -0.01(-0.05%) |
Sep 09, 2024 | 21.05 | 21.16 | 21.03 | 21.12 | 351,924 | +0.12(+0.57%) |
Sep 06, 2024 | 21.14 | 21.17 | 20.97 | 21.00 | 419,846 | -0.11(-0.52%) |
Sep 05, 2024 | 21.07 | 21.13 | 21.00 | 21.11 | 433,030 | +0.10(+0.48%) |
Sep 04, 2024 | 20.89 | 21.02 | 20.86 | 21.01 | 379,974 | +0.12(+0.57%) |
Sep 03, 2024 | 21.03 | 21.03 | 20.82 | 20.89 | 706,821 | -0.14(-0.67%) |
Aug 30, 2024 | 21.06 | 21.08 | 20.96 | 21.03 | 467,323 | +0.04(+0.19%) |
Aug 29, 2024 | 21.01 | 21.07 | 20.96 | 20.99 | 758,425 | -0.02(-0.10%) |
Aug 28, 2024 | 21.05 | 21.07 | 20.97 | 21.01 | 361,979 | -0.03(-0.14%) |
Aug 27, 2024 | 21.09 | 21.09 | 21.00 | 21.04 | 1,459,306 | -0.03(-0.14%) |
Aug 26, 2024 | 21.13 | 21.13 | 21.04 | 21.07 | 334,805 | -0.06(-0.28%) |
Aug 23, 2024 | 20.96 | 21.14 | 20.93 | 21.13 | 247,111 | +0.29(+1.39%) |
Aug 22, 2024 | 21.04 | 21.04 | 20.82 | 20.84 | 250,551 | -0.23(-1.09%) |
Aug 21, 2024 | 21.02 | 21.10 | 20.97 | 21.07 | 181,149 | +0.07(+0.33%) |
Aug 20, 2024 | 20.95 | 21.00 | 20.92 | 21.00 | 172,095 | +0.10(+0.48%) |
Aug 19, 2024 | 20.79 | 20.92 | 20.70 | 20.90 | 250,926 | +0.10(+0.50%) |
Aug 16, 2024 | 20.75 | 20.81 | 20.72 | 20.80 | 401,452 | +0.10(+0.48%) |
Aug 15, 2024 | 20.63 | 20.70 | 20.58 | 20.70 | 255,570 | +0.00(+0.00%) |
Aug 14, 2024 | 20.63 | 20.72 | 20.62 | 20.70 | 393,909 | +0.09(+0.43%) |
Aug 13, 2024 | 20.55 | 20.62 | 20.54 | 20.61 | 125,408 | +0.14(+0.68%) |
Aug 12, 2024 | 20.49 | 20.49 | 20.42 | 20.47 | 366,645 | +0.03(+0.15%) |
Aug 09, 2024 | 20.47 | 20.48 | 20.39 | 20.44 | 260,947 | +0.14(+0.69%) |
Aug 08, 2024 | 20.19 | 20.34 | 20.19 | 20.30 | 507,987 | +0.15(+0.74%) |
Aug 07, 2024 | 20.29 | 20.36 | 20.15 | 20.15 | 433,064 | +0.06(+0.30%) |
Aug 06, 2024 | 20.24 | 20.30 | 20.09 | 20.09 | 330,875 | -0.14(-0.69%) |
Aug 05, 2024 | 20.30 | 20.33 | 20.16 | 20.23 | 359,610 | -0.26(-1.26%) |
Aug 02, 2024 | 20.37 | 20.50 | 20.37 | 20.49 | 483,132 | +0.17(+0.83%) |
Aug 01, 2024 | 20.40 | 20.71 | 20.27 | 20.32 | 1,575,741 | -0.03(-0.15%) |
Jul 31, 2024 | 20.38 | 20.38 | 20.27 | 20.35 | 184,836 | +0.09(+0.44%) |
Jul 30, 2024 | 20.25 | 20.29 | 20.18 | 20.26 | 282,920 | +0.04(+0.20%) |
Jul 29, 2024 | 20.32 | 20.32 | 20.21 | 20.22 | 178,545 | +0.03(+0.15%) |
Jul 26, 2024 | 20.20 | 20.24 | 20.17 | 20.19 | 158,620 | +0.17(+0.84%) |
Jul 25, 2024 | 20.09 | 20.19 | 20.02 | 20.02 | 317,983 | +0.01(+0.05%) |
Jul 24, 2024 | 20.22 | 20.25 | 20.01 | 20.01 | 311,712 | -0.19(-0.94%) |
Jul 23, 2024 | 20.26 | 20.31 | 20.20 | 20.20 | 179,064 | -0.02(-0.10%) |
Jul 22, 2024 | 20.29 | 20.31 | 20.19 | 20.22 | 235,531 | +0.09(+0.44%) |
Jul 19, 2024 | 20.24 | 20.24 | 20.12 | 20.13 | 132,675 | -0.07(-0.34%) |
Jul 18, 2024 | 20.32 | 20.35 | 20.19 | 20.20 | 598,536 | -0.16(-0.78%) |
Jul 17, 2024 | 20.35 | 20.39 | 20.33 | 20.36 | 142,123 | -0.10(-0.48%) |
Jul 16, 2024 | 20.40 | 20.49 | 20.39 | 20.46 | 310,646 | +0.12(+0.58%) |
Jul 15, 2024 | 20.43 | 20.43 | 20.30 | 20.34 | 231,312 | -0.09(-0.44%) |
Jul 12, 2024 | 20.39 | 20.49 | 20.38 | 20.43 | 345,700 | +0.06(+0.29%) |
Jul 11, 2024 | 20.40 | 20.49 | 20.36 | 20.37 | 561,902 | +0.09(+0.44%) |
Jul 10, 2024 | 20.25 | 20.29 | 20.20 | 20.28 | 216,075 | +0.13(+0.64%) |
Jul 09, 2024 | 20.19 | 20.21 | 20.12 | 20.15 | 495,023 | -0.08(-0.39%) |
Jul 08, 2024 | 20.27 | 20.27 | 20.22 | 20.23 | 1,442,568 | +0.00(+0.00%) |
Jul 05, 2024 | 20.13 | 20.24 | 20.12 | 20.23 | 172,454 | +0.19(+0.94%) |
Jul 03, 2024 | 19.94 | 20.06 | 19.94 | 20.04 | 167,792 | +0.20(+1.00%) |
Jul 02, 2024 | 19.73 | 19.84 | 19.65 | 19.84 | 376,111 | +0.18(+0.91%) |