Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.59 | 21.73 | 21.59 | 21.69 | 122,414 | +0.17(+0.79%) |
Sep 25, 2024 | 21.77 | 21.77 | 21.50 | 21.52 | 203,863 | -0.21(-0.97%) |
Sep 24, 2024 | 21.73 | 21.84 | 21.68 | 21.73 | 155,987 | +0.01(+0.05%) |
Sep 23, 2024 | 21.71 | 21.77 | 21.66 | 21.72 | 133,216 | -0.02(-0.09%) |
Sep 20, 2024 | 21.89 | 21.89 | 21.71 | 21.74 | 181,589 | -0.15(-0.69%) |
Sep 19, 2024 | 21.95 | 21.95 | 21.77 | 21.89 | 175,505 | +0.16(+0.74%) |
Sep 18, 2024 | 21.73 | 21.96 | 21.67 | 21.73 | 174,406 | +0.01(+0.05%) |
Sep 17, 2024 | 21.81 | 21.93 | 21.70 | 21.72 | 106,288 | -0.02(-0.09%) |
Sep 16, 2024 | 21.65 | 21.76 | 21.62 | 21.74 | 214,941 | +0.15(+0.69%) |
Sep 13, 2024 | 21.40 | 21.59 | 21.37 | 21.59 | 143,515 | +0.33(+1.55%) |
Sep 12, 2024 | 21.24 | 21.31 | 21.10 | 21.26 | 149,805 | +0.08(+0.38%) |
Sep 11, 2024 | 21.27 | 21.27 | 20.86 | 21.18 | 130,152 | -0.18(-0.84%) |
Sep 10, 2024 | 21.38 | 21.38 | 21.19 | 21.36 | 107,417 | +0.00(+0.00%) |
Sep 09, 2024 | 21.28 | 21.43 | 21.24 | 21.36 | 159,045 | +0.12(+0.56%) |
Sep 06, 2024 | 21.54 | 21.63 | 21.20 | 21.24 | 158,852 | -0.28(-1.30%) |
Sep 05, 2024 | 21.65 | 21.66 | 21.41 | 21.52 | 201,304 | -0.09(-0.42%) |
Sep 04, 2024 | 21.69 | 21.80 | 21.52 | 21.61 | 152,362 | -0.08(-0.37%) |
Sep 03, 2024 | 21.74 | 21.84 | 21.64 | 21.69 | 186,210 | -0.11(-0.50%) |
Aug 30, 2024 | 21.71 | 21.84 | 21.59 | 21.80 | 116,223 | +0.15(+0.69%) |
Aug 29, 2024 | 21.69 | 21.77 | 21.48 | 21.65 | 147,731 | +0.06(+0.28%) |
Aug 28, 2024 | 21.52 | 21.70 | 21.48 | 21.59 | 142,666 | +0.06(+0.28%) |
Aug 27, 2024 | 21.64 | 21.64 | 21.49 | 21.53 | 154,783 | -0.15(-0.69%) |
Aug 26, 2024 | 21.66 | 21.82 | 21.64 | 21.68 | 185,463 | +0.08(+0.37%) |
Aug 23, 2024 | 21.30 | 21.68 | 21.26 | 21.60 | 288,252 | +0.38(+1.79%) |
Aug 22, 2024 | 21.29 | 21.30 | 21.14 | 21.22 | 117,454 | +0.01(+0.05%) |
Aug 21, 2024 | 21.25 | 21.25 | 21.14 | 21.21 | 129,982 | +0.02(+0.09%) |
Aug 20, 2024 | 21.26 | 21.27 | 21.17 | 21.19 | 208,688 | -0.09(-0.42%) |
Aug 19, 2024 | 21.18 | 21.31 | 21.18 | 21.28 | 180,808 | +0.12(+0.55%) |
Aug 16, 2024 | 21.01 | 21.20 | 20.95 | 21.16 | 186,457 | +0.12(+0.57%) |
Aug 15, 2024 | 21.00 | 21.12 | 20.96 | 21.04 | 194,502 | +0.25(+1.20%) |
Aug 14, 2024 | 20.86 | 20.86 | 20.77 | 20.80 | 153,575 | -0.01(-0.05%) |
Aug 13, 2024 | 20.66 | 20.82 | 20.57 | 20.81 | 173,604 | +0.25(+1.21%) |
Aug 12, 2024 | 20.80 | 20.83 | 20.52 | 20.56 | 172,759 | -0.13(-0.63%) |
Aug 09, 2024 | 20.70 | 20.74 | 20.52 | 20.69 | 164,283 | -0.02(-0.10%) |
Aug 08, 2024 | 20.55 | 20.71 | 20.51 | 20.71 | 190,191 | +0.24(+1.17%) |
Aug 07, 2024 | 20.76 | 20.86 | 20.45 | 20.47 | 230,110 | -0.10(-0.48%) |
Aug 06, 2024 | 20.44 | 20.76 | 20.38 | 20.57 | 266,746 | +0.14(+0.68%) |
Aug 05, 2024 | 20.55 | 20.64 | 20.27 | 20.43 | 379,081 | -0.54(-2.57%) |
Aug 02, 2024 | 21.09 | 21.16 | 20.71 | 20.96 | 333,081 | -0.31(-1.45%) |
Aug 01, 2024 | 21.52 | 21.61 | 21.16 | 21.27 | 343,970 | -0.20(-0.93%) |
Jul 31, 2024 | 21.50 | 21.70 | 21.39 | 21.47 | 272,093 | -0.06(-0.28%) |
Jul 30, 2024 | 21.38 | 21.57 | 21.35 | 21.53 | 178,758 | +0.21(+0.98%) |
Jul 29, 2024 | 21.47 | 21.47 | 21.24 | 21.32 | 154,602 | -0.14(-0.65%) |
Jul 26, 2024 | 21.27 | 21.46 | 21.24 | 21.46 | 296,762 | +0.31(+1.46%) |
Jul 25, 2024 | 20.89 | 21.31 | 20.87 | 21.15 | 202,222 | +0.26(+1.24%) |
Jul 24, 2024 | 20.88 | 21.07 | 20.82 | 20.89 | 166,949 | +0.03(+0.14%) |
Jul 23, 2024 | 20.78 | 20.95 | 20.75 | 20.87 | 193,624 | -0.04(-0.19%) |
Jul 22, 2024 | 20.76 | 20.91 | 20.57 | 20.90 | 138,085 | +0.13(+0.60%) |
Jul 19, 2024 | 20.83 | 20.88 | 20.68 | 20.78 | 112,922 | -0.07(-0.33%) |
Jul 18, 2024 | 20.94 | 21.25 | 20.80 | 20.85 | 182,317 | -0.21(-0.99%) |
Jul 17, 2024 | 20.70 | 21.15 | 20.70 | 21.06 | 255,501 | +0.27(+1.29%) |
Jul 16, 2024 | 20.37 | 20.79 | 20.37 | 20.79 | 188,321 | +0.49(+2.39%) |
Jul 15, 2024 | 20.25 | 20.42 | 20.24 | 20.30 | 177,393 | +0.09(+0.44%) |
Jul 12, 2024 | 20.14 | 20.32 | 20.13 | 20.21 | 176,959 | +0.13(+0.64%) |
Jul 11, 2024 | 19.75 | 20.10 | 19.75 | 20.08 | 265,336 | +0.47(+2.38%) |
Jul 10, 2024 | 19.40 | 19.62 | 19.40 | 19.62 | 166,978 | +0.25(+1.28%) |
Jul 09, 2024 | 19.27 | 19.43 | 19.21 | 19.37 | 201,073 | +0.07(+0.36%) |
Jul 08, 2024 | 19.28 | 19.41 | 19.24 | 19.30 | 158,292 | +0.05(+0.26%) |
Jul 05, 2024 | 19.33 | 19.36 | 19.19 | 19.25 | 215,950 | -0.08(-0.41%) |
Jul 03, 2024 | 19.43 | 19.49 | 19.32 | 19.33 | 311,466 | -0.07(-0.36%) |
Jul 02, 2024 | 19.34 | 19.41 | 19.32 | 19.40 | 180,940 | +0.05(+0.26%) |