Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 690 | +0.62(+2.96%) |
Sep 26, 2024 | 20.72 | 20.95 | 20.29 | 20.95 | 6,222 | -1.05(-4.77%) |
Sep 25, 2024 | 21.74 | 22.18 | 21.74 | 22.00 | 1,097 | -0.67(-2.96%) |
Sep 24, 2024 | 22.20 | 22.75 | 22.20 | 22.67 | 600 | +0.86(+3.94%) |
Sep 23, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 174 | -0.05(-0.23%) |
Sep 19, 2024 | 21.86 | 66 | +0.34(+1.58%) | |||
Sep 18, 2024 | 21.50 | 21.52 | 21.50 | 21.52 | 232 | +0.02(+0.09%) |
Sep 17, 2024 | 21.75 | 21.75 | 21.50 | 21.50 | 388 | +0.00(+0.00%) |
Sep 16, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 281 | +0.12(+0.56%) |
Sep 13, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 1,500 | +0.14(+0.67%) |
Sep 12, 2024 | 21.16 | 21.24 | 21.16 | 21.24 | 2,730 | +0.42(+2.01%) |
Sep 11, 2024 | 20.50 | 21.09 | 20.50 | 20.82 | 3,324 | -0.26(-1.24%) |
Sep 10, 2024 | 20.85 | 21.08 | 20.80 | 21.08 | 957 | -0.21(-0.99%) |
Sep 09, 2024 | 21.50 | 21.50 | 20.99 | 21.29 | 3,512 | -0.31(-1.44%) |
Sep 06, 2024 | 21.66 | 22.00 | 21.50 | 21.60 | 4,515 | -0.80(-3.57%) |
Sep 05, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 505 | -0.35(-1.54%) |
Sep 04, 2024 | 22.59 | 22.75 | 22.59 | 22.75 | 269 | +0.00(+0.00%) |
Sep 03, 2024 | 22.97 | 23.33 | 22.50 | 22.75 | 14,084 | -1.68(-6.90%) |
Aug 30, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 150 | -0.31(-1.25%) |
Aug 28, 2024 | 24.75 | 50 | -0.47(-1.88%) | |||
Aug 26, 2024 | 25.22 | 0 | +0.22(+0.88%) | |||
Aug 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 247 | +1.20(+5.04%) |
Aug 22, 2024 | 24.44 | 24.44 | 23.80 | 23.80 | 1,104 | -1.12(-4.49%) |
Aug 21, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 754 | +0.55(+2.26%) |
Aug 20, 2024 | 24.20 | 24.38 | 24.20 | 24.37 | 3,899 | -0.09(-0.36%) |
Aug 16, 2024 | 24.46 | 44 | +0.58(+2.42%) | |||
Aug 15, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 1,005 | +0.00(+0.00%) |
Aug 14, 2024 | 24.00 | 24.00 | 23.88 | 23.88 | 1,800 | +0.08(+0.34%) |
Aug 12, 2024 | 23.80 | 1,258 | +0.16(+0.70%) | |||
Aug 09, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 164 | +0.39(+1.66%) |
Aug 08, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 300 | +0.25(+1.09%) |
Aug 07, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 3,917 | +0.46(+2.04%) |
Aug 06, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 2,076 | -0.97(-4.13%) |
Aug 02, 2024 | 23.51 | 129 | -0.66(-2.74%) | |||
Aug 01, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 1,753 | -0.20(-0.82%) |
Jul 31, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 2,100 | +0.96(+4.09%) |
Jul 30, 2024 | 23.41 | 23.60 | 23.41 | 23.41 | 531 | -0.19(-0.78%) |
Jul 29, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 1,042 | -0.29(-1.22%) |
Jul 26, 2024 | 23.96 | 23.96 | 23.89 | 23.89 | 360 | +0.35(+1.50%) |
Jul 25, 2024 | 23.50 | 23.79 | 23.06 | 23.54 | 1,334 | -0.12(-0.50%) |
Jul 24, 2024 | 24.10 | 24.10 | 23.66 | 23.66 | 2,455 | -0.40(-1.68%) |
Jul 23, 2024 | 24.01 | 24.06 | 23.59 | 24.06 | 3,887 | -0.04(-0.17%) |
Jul 22, 2024 | 24.17 | 24.22 | 24.00 | 24.10 | 9,440 | -0.15(-0.62%) |
Jul 19, 2024 | 24.34 | 24.34 | 24.20 | 24.25 | 1,529 | +0.05(+0.21%) |
Jul 18, 2024 | 24.76 | 24.76 | 24.20 | 24.20 | 2,735 | -0.61(-2.47%) |
Jul 17, 2024 | 24.76 | 24.81 | 23.59 | 24.81 | 3,355 | +0.05(+0.21%) |
Jul 16, 2024 | 24.37 | 24.77 | 24.35 | 24.76 | 4,061 | -0.09(-0.36%) |
Jul 15, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 550 | -0.04(-0.16%) |
Jul 12, 2024 | 25.17 | 25.18 | 24.89 | 24.89 | 3,970 | +0.39(+1.59%) |
Jul 10, 2024 | 24.50 | 115 | -0.60(-2.39%) | |||
Jul 08, 2024 | 25.10 | 0 | -1.32(-5.00%) | |||
Jul 03, 2024 | 26.42 | 2 | +0.78(+3.04%) |