Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 20.22 | 20.22 | 19.90 | 20.01 | 19,633 | -0.02(-0.10%) |
Sep 12, 2024 | 20.25 | 20.32 | 19.92 | 20.03 | 14,574 | +0.09(+0.45%) |
Sep 11, 2024 | 20.28 | 20.28 | 19.87 | 19.94 | 23,061 | -0.34(-1.68%) |
Sep 10, 2024 | 20.10 | 20.42 | 20.10 | 20.28 | 20,180 | +0.20(+1.00%) |
Sep 09, 2024 | 19.83 | 20.29 | 19.83 | 20.08 | 24,756 | +0.24(+1.21%) |
Sep 06, 2024 | 19.87 | 19.87 | 19.60 | 19.84 | 28,196 | -0.03(-0.15%) |
Sep 05, 2024 | 19.78 | 19.96 | 19.65 | 19.87 | 26,548 | +0.04(+0.21%) |
Sep 04, 2024 | 19.81 | 19.85 | 19.36 | 19.83 | 39,646 | +0.18(+0.91%) |
Sep 03, 2024 | 20.67 | 20.71 | 19.17 | 19.65 | 104,690 | -0.90(-4.38%) |
Aug 30, 2024 | 20.98 | 20.98 | 20.31 | 20.55 | 67,697 | -0.43(-2.05%) |
Aug 29, 2024 | 21.00 | 21.02 | 20.92 | 20.98 | 26,138 | +0.07(+0.33%) |
Aug 28, 2024 | 21.00 | 21.09 | 20.87 | 20.91 | 12,870 | -0.02(-0.10%) |
Aug 27, 2024 | 21.25 | 21.25 | 20.84 | 20.93 | 23,028 | -0.23(-1.09%) |
Aug 26, 2024 | 21.30 | 21.30 | 21.01 | 21.16 | 10,534 | -0.09(-0.42%) |
Aug 23, 2024 | 21.26 | 21.28 | 21.04 | 21.25 | 27,693 | +0.00(+0.00%) |
Aug 22, 2024 | 21.30 | 21.36 | 20.94 | 21.25 | 41,391 | +0.21(+1.00%) |
Aug 21, 2024 | 20.85 | 21.29 | 20.84 | 21.04 | 6,384 | +0.07(+0.33%) |
Aug 20, 2024 | 20.85 | 21.14 | 20.85 | 20.97 | 35,711 | +0.15(+0.72%) |
Aug 19, 2024 | 21.15 | 21.15 | 20.75 | 20.82 | 24,340 | -0.28(-1.33%) |
Aug 16, 2024 | 21.50 | 21.50 | 20.93 | 21.10 | 29,062 | -0.16(-0.75%) |
Aug 15, 2024 | 21.33 | 21.70 | 20.91 | 21.26 | 36,102 | +0.07(+0.32%) |
Aug 14, 2024 | 21.03 | 21.48 | 20.95 | 21.19 | 37,247 | +0.23(+1.07%) |
Aug 13, 2024 | 20.18 | 20.97 | 19.97 | 20.97 | 28,864 | +0.69(+3.38%) |
Aug 12, 2024 | 20.32 | 20.35 | 19.94 | 20.28 | 17,776 | -0.10(-0.48%) |
Aug 09, 2024 | 20.37 | 20.38 | 20.17 | 20.38 | 22,806 | +0.00(+0.00%) |
Aug 08, 2024 | 20.29 | 20.38 | 19.84 | 20.38 | 32,338 | +0.09(+0.43%) |
Aug 07, 2024 | 20.24 | 20.29 | 19.68 | 20.29 | 65,793 | +0.30(+1.52%) |
Aug 06, 2024 | 19.69 | 20.18 | 19.50 | 19.99 | 44,018 | +0.39(+2.00%) |
Aug 05, 2024 | 19.59 | 19.71 | 18.62 | 19.59 | 92,552 | -0.60(-2.96%) |
Aug 02, 2024 | 20.11 | 20.46 | 19.90 | 20.19 | 29,282 | -0.11(-0.55%) |
Aug 01, 2024 | 19.84 | 20.57 | 19.84 | 20.31 | 63,994 | +0.47(+2.35%) |
Jul 31, 2024 | 18.63 | 20.44 | 18.63 | 19.84 | 215,292 | +1.05(+5.58%) |
Jul 30, 2024 | 20.79 | 20.94 | 18.21 | 18.79 | 333,170 | -2.36(-11.16%) |
Jul 29, 2024 | 24.49 | 24.49 | 20.71 | 21.15 | 249,184 | -3.49(-14.16%) |
Jul 26, 2024 | 24.68 | 24.68 | 24.64 | 24.64 | 1,597 | +0.15(+0.60%) |
Jul 25, 2024 | 24.39 | 24.51 | 24.39 | 24.49 | 2,986 | +0.12(+0.48%) |
Jul 24, 2024 | 24.56 | 24.56 | 24.38 | 24.38 | 7,434 | -0.24(-0.97%) |
Jul 23, 2024 | 24.60 | 24.62 | 24.55 | 24.62 | 841 | -0.04(-0.16%) |
Jul 22, 2024 | 24.70 | 24.72 | 24.56 | 24.66 | 3,990 | +0.03(+0.14%) |
Jul 19, 2024 | 24.57 | 24.66 | 24.54 | 24.62 | 2,556 | -0.02(-0.07%) |
Jul 18, 2024 | 24.58 | 24.64 | 24.58 | 24.64 | 2,234 | +0.07(+0.28%) |
Jul 17, 2024 | 24.54 | 24.58 | 24.54 | 24.57 | 9,131 | -0.07(-0.27%) |
Jul 16, 2024 | 24.61 | 24.64 | 24.59 | 24.64 | 1,885 | +0.09(+0.35%) |
Jul 15, 2024 | 24.49 | 24.64 | 24.43 | 24.55 | 3,225 | +0.05(+0.19%) |
Jul 12, 2024 | 24.50 | 24.58 | 24.49 | 24.51 | 3,363 | -0.05(-0.18%) |
Jul 11, 2024 | 24.38 | 24.58 | 24.38 | 24.55 | 6,872 | +0.21(+0.85%) |
Jul 10, 2024 | 24.20 | 24.36 | 24.20 | 24.34 | 5,371 | +0.10(+0.40%) |
Jul 09, 2024 | 24.18 | 24.25 | 24.18 | 24.25 | 4,076 | +0.02(+0.08%) |
Jul 08, 2024 | 24.14 | 24.25 | 24.14 | 24.23 | 6,165 | +0.00(+0.00%) |
Jul 05, 2024 | 24.20 | 24.30 | 24.20 | 24.23 | 4,384 | +0.05(+0.20%) |
Jul 03, 2024 | 24.00 | 24.18 | 24.00 | 24.18 | 5,106 | +0.21(+0.90%) |
Jul 02, 2024 | 23.88 | 24.20 | 23.88 | 23.97 | 5,967 | -0.01(-0.04%) |