Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 288 | -1.00(-4.36%) |
Sep 25, 2024 | 22.00 | 22.95 | 20.88 | 22.95 | 4,064 | +1.20(+5.52%) |
Sep 24, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 140 | +0.20(+0.93%) |
Sep 23, 2024 | 21.50 | 21.55 | 21.50 | 21.55 | 1,030 | +0.05(+0.23%) |
Sep 20, 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 3,130 | +1.90(+9.69%) |
Sep 19, 2024 | 20.88 | 20.88 | 19.35 | 19.60 | 2,569 | -0.64(-3.18%) |
Sep 18, 2024 | 21.00 | 21.00 | 20.24 | 20.24 | 1,347 | +0.43(+2.19%) |
Sep 17, 2024 | 19.60 | 19.81 | 19.09 | 19.81 | 560 | -0.69(-3.37%) |
Sep 16, 2024 | 20.45 | 20.50 | 18.81 | 20.50 | 5,979 | +0.25(+1.23%) |
Sep 13, 2024 | 20.50 | 20.67 | 20.00 | 20.25 | 1,199,152 | +0.50(+2.53%) |
Sep 12, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 767 | +0.00(+0.00%) |
Sep 11, 2024 | 19.30 | 19.75 | 19.30 | 19.75 | 3,753 | -0.11(-0.55%) |
Sep 10, 2024 | 19.36 | 19.86 | 19.36 | 19.86 | 1,708 | +0.08(+0.40%) |
Sep 09, 2024 | 19.00 | 21.85 | 19.00 | 19.78 | 2,407 | +0.35(+1.80%) |
Sep 06, 2024 | 21.36 | 21.36 | 19.18 | 19.43 | 2,557 | -2.12(-9.84%) |
Sep 05, 2024 | 20.70 | 21.85 | 20.70 | 21.55 | 573 | +1.05(+5.12%) |
Sep 04, 2024 | 20.50 | 20.50 | 20.04 | 20.50 | 553 | -0.38(-1.80%) |
Sep 03, 2024 | 20.40 | 20.88 | 20.40 | 20.88 | 2,090 | -0.00(-0.02%) |
Aug 30, 2024 | 20.38 | 21.49 | 20.38 | 20.88 | 6,350 | -0.03(-0.12%) |
Aug 29, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 5,090 | +0.23(+1.09%) |
Aug 28, 2024 | 20.50 | 21.25 | 20.50 | 20.68 | 16,633 | -0.06(-0.29%) |
Aug 27, 2024 | 21.04 | 21.04 | 20.74 | 20.74 | 1,145 | +0.06(+0.31%) |
Aug 26, 2024 | 20.70 | 21.00 | 20.50 | 20.68 | 2,063 | -0.20(-0.98%) |
Aug 23, 2024 | 20.25 | 21.16 | 20.25 | 20.88 | 2,773 | +0.00(+0.02%) |
Aug 22, 2024 | 20.98 | 20.98 | 20.50 | 20.88 | 1,670 | -0.16(-0.74%) |
Aug 21, 2024 | 21.00 | 21.49 | 20.60 | 21.03 | 67,870 | +0.03(+0.14%) |
Aug 20, 2024 | 21.20 | 21.35 | 20.66 | 21.00 | 5,075 | -0.84(-3.85%) |
Aug 19, 2024 | 21.27 | 21.99 | 21.20 | 21.84 | 36,911 | +0.77(+3.65%) |
Aug 16, 2024 | 21.14 | 21.35 | 21.07 | 21.07 | 6,210 | +0.23(+1.10%) |
Aug 15, 2024 | 18.47 | 20.87 | 18.47 | 20.84 | 3,037 | +0.34(+1.66%) |
Aug 14, 2024 | 20.22 | 20.50 | 20.10 | 20.50 | 3,714 | +0.40(+1.99%) |
Aug 13, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 200 | +0.01(+0.05%) |
Aug 12, 2024 | 19.26 | 20.16 | 19.26 | 20.09 | 1,205 | -0.01(-0.05%) |
Aug 09, 2024 | 19.75 | 20.10 | 19.59 | 20.10 | 3,247 | +0.00(+0.00%) |
Aug 08, 2024 | 19.00 | 20.74 | 18.80 | 20.10 | 17,324 | +0.35(+1.77%) |
Aug 07, 2024 | 18.44 | 20.00 | 18.44 | 19.75 | 3,472 | +2.06(+11.64%) |
Aug 06, 2024 | 18.10 | 20.00 | 17.69 | 17.69 | 2,939 | -0.66(-3.60%) |
Aug 05, 2024 | 17.25 | 18.66 | 16.00 | 18.35 | 12,896 | -1.65(-8.25%) |
Aug 02, 2024 | 21.34 | 22.00 | 19.03 | 20.00 | 10,882 | -2.00(-9.09%) |
Aug 01, 2024 | 22.03 | 22.03 | 22.00 | 22.00 | 6,120 | -1.85(-7.76%) |
Jul 31, 2024 | 22.85 | 23.85 | 22.85 | 23.85 | 7,088 | +0.83(+3.61%) |
Jul 30, 2024 | 23.59 | 24.00 | 23.02 | 23.02 | 1,579 | -0.18(-0.78%) |
Jul 29, 2024 | 23.06 | 23.20 | 22.34 | 23.20 | 1,800 | +0.38(+1.64%) |
Jul 26, 2024 | 22.60 | 22.82 | 22.60 | 22.82 | 1,621 | +0.22(+1.00%) |
Jul 25, 2024 | 22.75 | 22.77 | 22.34 | 22.60 | 5,536 | -0.40(-1.74%) |
Jul 24, 2024 | 22.97 | 24.00 | 22.80 | 23.00 | 2,526 | +0.00(+0.00%) |
Jul 23, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 7,758 | -0.75(-3.16%) |
Jul 22, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 2,980 | +0.10(+0.42%) |
Jul 19, 2024 | 23.30 | 23.65 | 23.30 | 23.65 | 2,317 | -0.01(-0.06%) |
Jul 18, 2024 | 23.25 | 23.80 | 23.25 | 23.66 | 1,600 | +0.41(+1.78%) |
Jul 17, 2024 | 23.80 | 23.80 | 23.25 | 23.25 | 10,870 | +0.00(+0.00%) |
Jul 15, 2024 | 23.25 | 27 | -0.97(-4.00%) | |||
Jul 12, 2024 | 24.30 | 24.30 | 24.22 | 24.22 | 325 | -0.08(-0.33%) |
Jul 11, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 447 | +0.59(+2.49%) |
Jul 10, 2024 | 23.50 | 23.71 | 23.50 | 23.71 | 2,691 | +0.06(+0.25%) |
Jul 09, 2024 | 23.80 | 23.85 | 23.55 | 23.65 | 2,984 | -0.35(-1.46%) |
Jul 08, 2024 | 24.00 | 24.00 | 23.75 | 24.00 | 9,052 | +0.00(+0.00%) |
Jul 05, 2024 | 24.00 | 24.34 | 24.00 | 24.00 | 14,783 | +0.72(+3.11%) |
Jul 03, 2024 | 23.28 | 23.44 | 23.05 | 23.28 | 2,408 | +0.07(+0.28%) |