Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.74 | 21.74 | 21.64 | 21.70 | 48,962 | +0.13(+0.60%) |
Sep 26, 2024 | 21.75 | 21.75 | 21.56 | 21.57 | 56,256 | -0.06(-0.28%) |
Sep 25, 2024 | 21.75 | 21.76 | 21.62 | 21.63 | 49,513 | -0.21(-0.96%) |
Sep 24, 2024 | 21.75 | 21.88 | 21.71 | 21.84 | 61,032 | -0.01(-0.05%) |
Sep 23, 2024 | 21.95 | 22.06 | 21.68 | 21.85 | 131,336 | +0.04(+0.18%) |
Sep 20, 2024 | 21.89 | 21.89 | 21.78 | 21.81 | 89,799 | -0.17(-0.77%) |
Sep 19, 2024 | 21.81 | 21.98 | 21.78 | 21.98 | 233,546 | +0.04(+0.18%) |
Sep 18, 2024 | 21.95 | 21.96 | 21.81 | 21.94 | 68,936 | -0.06(-0.27%) |
Sep 17, 2024 | 22.03 | 22.03 | 21.86 | 22.00 | 67,124 | +0.09(+0.41%) |
Sep 16, 2024 | 21.76 | 21.96 | 21.76 | 21.91 | 78,546 | +0.01(+0.05%) |
Sep 13, 2024 | 21.88 | 21.92 | 21.83 | 21.90 | 68,116 | +0.09(+0.44%) |
Sep 12, 2024 | 21.89 | 21.89 | 21.75 | 21.80 | 87,318 | -0.02(-0.07%) |
Sep 11, 2024 | 21.89 | 21.89 | 21.78 | 21.82 | 69,595 | +0.03(+0.14%) |
Sep 10, 2024 | 21.62 | 21.84 | 21.62 | 21.79 | 31,034 | +0.04(+0.21%) |
Sep 09, 2024 | 21.63 | 21.78 | 21.62 | 21.75 | 114,403 | +0.12(+0.53%) |
Sep 06, 2024 | 21.77 | 21.80 | 21.63 | 21.63 | 93,244 | -0.17(-0.78%) |
Sep 05, 2024 | 21.82 | 21.82 | 21.57 | 21.80 | 71,171 | -0.26(-1.18%) |
Sep 04, 2024 | 21.78 | 22.06 | 21.54 | 22.06 | 65,885 | +0.45(+2.08%) |
Sep 03, 2024 | 21.38 | 21.82 | 21.38 | 21.61 | 52,690 | +0.24(+1.12%) |
Aug 30, 2024 | 21.36 | 21.54 | 21.02 | 21.37 | 86,194 | -0.24(-1.11%) |
Aug 29, 2024 | 21.51 | 21.61 | 21.40 | 21.61 | 48,137 | +0.14(+0.65%) |
Aug 28, 2024 | 21.61 | 21.61 | 21.47 | 21.47 | 68,318 | -0.14(-0.65%) |
Aug 27, 2024 | 21.97 | 21.97 | 21.46 | 21.61 | 52,632 | -0.07(-0.32%) |
Aug 26, 2024 | 22.29 | 22.29 | 21.54 | 21.68 | 86,929 | -0.37(-1.67%) |
Aug 23, 2024 | 21.42 | 22.10 | 21.42 | 22.05 | 77,724 | +0.58(+2.68%) |
Aug 22, 2024 | 21.43 | 21.47 | 21.38 | 21.47 | 26,119 | +0.03(+0.14%) |
Aug 21, 2024 | 21.62 | 21.62 | 21.44 | 21.44 | 104,183 | -0.16(-0.74%) |
Aug 20, 2024 | 21.51 | 21.60 | 21.40 | 21.60 | 61,525 | +0.13(+0.60%) |
Aug 19, 2024 | 21.48 | 21.48 | 21.36 | 21.47 | 37,313 | -0.02(-0.09%) |
Aug 16, 2024 | 21.52 | 21.52 | 21.30 | 21.49 | 122,453 | +0.21(+0.98%) |
Aug 15, 2024 | 21.45 | 21.45 | 21.26 | 21.28 | 89,569 | -0.30(-1.38%) |
Aug 14, 2024 | 21.53 | 21.58 | 21.41 | 21.58 | 65,560 | +0.11(+0.51%) |
Aug 13, 2024 | 21.55 | 21.55 | 21.37 | 21.47 | 69,188 | +0.02(+0.09%) |
Aug 12, 2024 | 21.31 | 21.45 | 21.23 | 21.45 | 36,582 | +0.19(+0.89%) |
Aug 09, 2024 | 21.32 | 21.32 | 21.24 | 21.26 | 39,681 | +0.03(+0.14%) |
Aug 08, 2024 | 21.11 | 21.26 | 21.11 | 21.23 | 37,001 | -0.02(-0.09%) |
Aug 07, 2024 | 21.36 | 21.36 | 21.14 | 21.25 | 51,497 | +0.00(+0.00%) |
Aug 06, 2024 | 21.18 | 21.37 | 21.18 | 21.25 | 161,965 | -0.17(-0.79%) |
Aug 05, 2024 | 21.64 | 21.64 | 21.16 | 21.42 | 105,934 | -0.08(-0.37%) |
Aug 02, 2024 | 21.20 | 21.53 | 21.20 | 21.50 | 61,316 | +0.28(+1.31%) |
Aug 01, 2024 | 20.93 | 21.22 | 20.93 | 21.22 | 70,123 | +0.17(+0.80%) |
Jul 31, 2024 | 20.92 | 21.07 | 20.92 | 21.05 | 49,333 | +0.08(+0.38%) |
Jul 30, 2024 | 20.88 | 21.00 | 20.88 | 20.97 | 97,626 | +0.10(+0.48%) |
Jul 29, 2024 | 20.89 | 20.93 | 20.88 | 20.88 | 350,944 | -0.01(-0.05%) |
Jul 26, 2024 | 20.91 | 20.91 | 20.82 | 20.89 | 61,794 | +0.11(+0.53%) |
Jul 25, 2024 | 20.80 | 20.82 | 20.71 | 20.78 | 57,869 | +0.14(+0.67%) |
Jul 24, 2024 | 20.79 | 20.84 | 20.64 | 20.64 | 78,876 | -0.13(-0.62%) |
Jul 23, 2024 | 20.69 | 20.90 | 20.63 | 20.77 | 55,673 | +0.05(+0.24%) |
Jul 22, 2024 | 20.88 | 20.88 | 20.72 | 20.72 | 134,394 | -0.08(-0.38%) |
Jul 19, 2024 | 20.86 | 20.86 | 20.75 | 20.80 | 60,904 | +0.03(+0.14%) |
Jul 18, 2024 | 20.93 | 20.93 | 20.77 | 20.77 | 83,959 | -0.23(-1.08%) |
Jul 17, 2024 | 20.93 | 20.99 | 20.84 | 20.99 | 158,608 | +0.16(+0.76%) |
Jul 16, 2024 | 20.89 | 20.98 | 20.79 | 20.84 | 109,867 | +0.04(+0.19%) |
Jul 15, 2024 | 20.70 | 20.87 | 20.70 | 20.80 | 146,530 | -0.04(-0.19%) |
Jul 12, 2024 | 20.85 | 20.87 | 20.79 | 20.84 | 146,631 | +0.08(+0.38%) |
Jul 11, 2024 | 20.75 | 20.86 | 20.75 | 20.76 | 64,482 | +0.08(+0.38%) |
Jul 10, 2024 | 20.73 | 20.73 | 20.62 | 20.68 | 100,805 | -0.01(-0.05%) |
Jul 09, 2024 | 20.74 | 20.74 | 20.63 | 20.69 | 73,069 | -0.03(-0.14%) |
Jul 08, 2024 | 20.73 | 20.73 | 20.65 | 20.72 | 117,707 | +0.08(+0.38%) |
Jul 05, 2024 | 20.58 | 20.69 | 20.58 | 20.64 | 58,971 | +0.06(+0.29%) |
Jul 03, 2024 | 20.36 | 20.58 | 20.36 | 20.58 | 68,610 | +0.15(+0.72%) |
Jul 02, 2024 | 20.42 | 20.44 | 20.35 | 20.43 | 61,247 | +0.01(+0.05%) |