Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.36 | 22.43 | 22.18 | 22.42 | 7,833 | +0.28(+1.26%) |
Sep 26, 2024 | 22.00 | 22.24 | 21.96 | 22.14 | 10,783 | +0.18(+0.82%) |
Sep 25, 2024 | 22.04 | 22.17 | 21.92 | 21.96 | 17,366 | -0.14(-0.63%) |
Sep 24, 2024 | 22.13 | 22.13 | 22.06 | 22.10 | 13,346 | -0.26(-1.16%) |
Sep 23, 2024 | 22.15 | 22.36 | 21.79 | 22.36 | 8,251 | +0.28(+1.27%) |
Sep 20, 2024 | 21.90 | 22.08 | 21.46 | 22.08 | 20,566 | -0.02(-0.09%) |
Sep 19, 2024 | 21.91 | 22.10 | 21.84 | 22.10 | 9,561 | +0.15(+0.67%) |
Sep 18, 2024 | 21.71 | 22.13 | 21.27 | 21.95 | 9,297 | +0.51(+2.39%) |
Sep 17, 2024 | 21.50 | 21.56 | 21.44 | 21.44 | 9,262 | +0.10(+0.47%) |
Sep 16, 2024 | 21.05 | 21.38 | 21.01 | 21.34 | 14,324 | +0.18(+0.83%) |
Sep 13, 2024 | 21.11 | 21.23 | 21.02 | 21.16 | 6,298 | +0.16(+0.79%) |
Sep 12, 2024 | 20.76 | 21.00 | 20.72 | 21.00 | 13,750 | +0.21(+1.01%) |
Sep 11, 2024 | 20.62 | 20.88 | 20.45 | 20.79 | 25,234 | +0.35(+1.71%) |
Sep 10, 2024 | 20.30 | 20.50 | 20.22 | 20.44 | 24,552 | +0.13(+0.64%) |
Sep 09, 2024 | 20.31 | 20.44 | 20.28 | 20.31 | 16,294 | +0.22(+1.10%) |
Sep 06, 2024 | 20.38 | 20.40 | 20.09 | 20.09 | 12,009 | -0.19(-0.94%) |
Sep 05, 2024 | 20.18 | 20.30 | 20.14 | 20.28 | 18,339 | +0.65(+3.31%) |
Sep 04, 2024 | 20.01 | 20.15 | 19.63 | 19.63 | 18,812 | -0.60(-2.97%) |
Sep 03, 2024 | 20.05 | 20.23 | 19.79 | 20.23 | 15,258 | +0.27(+1.35%) |
Aug 30, 2024 | 20.05 | 20.26 | 19.96 | 19.96 | 15,684 | +0.03(+0.14%) |
Aug 29, 2024 | 19.93 | 20.05 | 19.90 | 19.93 | 70,698 | +0.28(+1.44%) |
Aug 28, 2024 | 19.84 | 20.05 | 19.65 | 19.65 | 25,813 | -0.32(-1.60%) |
Aug 27, 2024 | 19.61 | 20.02 | 19.61 | 19.97 | 26,353 | +0.19(+0.96%) |
Aug 26, 2024 | 19.89 | 19.89 | 19.60 | 19.78 | 25,183 | -0.07(-0.35%) |
Aug 23, 2024 | 19.73 | 20.02 | 19.62 | 19.85 | 24,676 | +0.15(+0.76%) |
Aug 22, 2024 | 19.42 | 19.81 | 19.28 | 19.70 | 18,441 | +0.10(+0.51%) |
Aug 21, 2024 | 19.41 | 19.72 | 19.41 | 19.60 | 29,471 | +0.04(+0.20%) |
Aug 20, 2024 | 19.36 | 19.56 | 19.30 | 19.56 | 75,597 | +0.16(+0.82%) |
Aug 19, 2024 | 19.01 | 19.48 | 19.01 | 19.40 | 52,596 | +0.38(+2.00%) |
Aug 16, 2024 | 19.10 | 19.30 | 18.79 | 19.02 | 79,765 | -0.03(-0.16%) |
Aug 15, 2024 | 18.88 | 19.24 | 18.81 | 19.05 | 258,718 | -0.07(-0.37%) |
Aug 14, 2024 | 18.96 | 19.26 | 18.66 | 19.12 | 244,573 | -0.22(-1.13%) |
Aug 13, 2024 | 19.10 | 19.36 | 19.04 | 19.34 | 41,552 | +0.38(+1.99%) |
Aug 12, 2024 | 18.80 | 18.96 | 18.80 | 18.96 | 32,843 | +0.28(+1.50%) |
Aug 09, 2024 | 18.81 | 18.97 | 18.68 | 18.68 | 38,280 | +0.07(+0.38%) |
Aug 08, 2024 | 18.39 | 18.75 | 18.24 | 18.61 | 26,515 | +0.08(+0.43%) |
Aug 07, 2024 | 18.74 | 18.74 | 18.06 | 18.53 | 39,325 | +0.40(+2.21%) |
Aug 06, 2024 | 18.07 | 18.33 | 17.54 | 18.13 | 87,384 | +0.09(+0.50%) |
Aug 05, 2024 | 17.95 | 18.46 | 17.52 | 18.04 | 51,796 | -0.11(-0.61%) |
Aug 02, 2024 | 18.60 | 18.77 | 18.15 | 18.15 | 56,162 | -0.08(-0.44%) |
Aug 01, 2024 | 18.30 | 18.61 | 18.23 | 18.23 | 35,601 | -0.74(-3.90%) |
Jul 31, 2024 | 19.09 | 19.18 | 18.80 | 18.97 | 23,059 | -1.21(-6.00%) |
Jul 30, 2024 | 19.93 | 20.38 | 19.76 | 20.18 | 32,528 | +0.09(+0.45%) |
Jul 29, 2024 | 19.96 | 20.35 | 19.74 | 20.09 | 39,059 | +0.26(+1.29%) |
Jul 26, 2024 | 19.87 | 20.27 | 19.65 | 19.83 | 27,678 | -0.13(-0.64%) |
Jul 25, 2024 | 19.30 | 20.15 | 19.30 | 19.96 | 42,659 | +0.23(+1.17%) |
Jul 24, 2024 | 20.04 | 20.10 | 19.60 | 19.73 | 123,315 | -0.44(-2.18%) |
Jul 23, 2024 | 20.20 | 20.31 | 19.78 | 20.17 | 411,235 | -0.03(-0.16%) |
Jul 22, 2024 | 20.31 | 20.37 | 20.05 | 20.20 | 13,966 | -0.38(-1.83%) |
Jul 19, 2024 | 20.64 | 20.87 | 20.31 | 20.58 | 11,330 | -0.31(-1.48%) |
Jul 18, 2024 | 20.79 | 20.97 | 20.58 | 20.89 | 11,794 | +0.22(+1.06%) |
Jul 17, 2024 | 20.98 | 21.10 | 20.67 | 20.67 | 13,751 | -0.33(-1.57%) |
Jul 16, 2024 | 20.62 | 21.01 | 20.32 | 21.00 | 12,372 | +0.05(+0.24%) |
Jul 15, 2024 | 21.10 | 21.13 | 20.95 | 20.95 | 14,807 | -0.04(-0.19%) |
Jul 12, 2024 | 20.65 | 21.17 | 20.65 | 20.99 | 64,124 | +0.16(+0.77%) |
Jul 11, 2024 | 21.12 | 21.13 | 20.82 | 20.83 | 190,923 | +0.24(+1.17%) |
Jul 10, 2024 | 21.11 | 21.11 | 20.37 | 20.59 | 29,524 | +0.36(+1.78%) |
Jul 09, 2024 | 20.59 | 20.98 | 20.11 | 20.23 | 30,565 | -0.20(-0.97%) |
Jul 08, 2024 | 20.62 | 20.63 | 20.19 | 20.43 | 167,630 | -0.04(-0.18%) |
Jul 05, 2024 | 20.63 | 20.68 | 20.28 | 20.46 | 25,475 | -0.15(-0.72%) |
Jul 03, 2024 | 20.72 | 20.72 | 20.24 | 20.61 | 20,379 | +0.43(+2.15%) |
Jul 02, 2024 | 20.32 | 20.68 | 19.98 | 20.18 | 17,236 | +0.18(+0.90%) |