Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 23.99 | 24.73 | 23.99 | 24.62 | 6,815 | +0.52(+2.16%) |
Sep 16, 2024 | 23.75 | 24.29 | 23.66 | 24.10 | 6,445 | -0.25(-1.03%) |
Sep 13, 2024 | 23.86 | 24.38 | 23.72 | 24.35 | 3,246 | +0.17(+0.70%) |
Sep 12, 2024 | 23.99 | 24.23 | 23.99 | 24.18 | 3,021 | +0.12(+0.50%) |
Sep 11, 2024 | 23.83 | 24.22 | 23.36 | 24.06 | 9,213 | +0.26(+1.09%) |
Sep 10, 2024 | 23.72 | 23.82 | 23.72 | 23.80 | 2,172 | +0.00(+0.00%) |
Sep 09, 2024 | 23.97 | 24.12 | 23.62 | 23.80 | 4,902 | -0.49(-2.02%) |
Sep 06, 2024 | 23.99 | 24.29 | 23.95 | 24.29 | 13,706 | +0.30(+1.25%) |
Sep 05, 2024 | 23.50 | 23.99 | 23.50 | 23.99 | 2,462 | +0.16(+0.67%) |
Sep 04, 2024 | 23.28 | 23.83 | 23.25 | 23.83 | 8,966 | +0.31(+1.32%) |
Sep 03, 2024 | 24.00 | 24.42 | 23.52 | 23.52 | 1,543 | -0.23(-0.97%) |
Aug 30, 2024 | 23.45 | 23.75 | 23.24 | 23.75 | 3,038 | +0.30(+1.28%) |
Aug 29, 2024 | 23.18 | 23.64 | 23.10 | 23.45 | 6,428 | +0.35(+1.52%) |
Aug 28, 2024 | 22.99 | 23.10 | 22.99 | 23.10 | 4,486 | +0.61(+2.71%) |
Aug 27, 2024 | 22.50 | 22.98 | 22.26 | 22.49 | 3,691 | +0.01(+0.04%) |
Aug 26, 2024 | 22.10 | 22.76 | 22.00 | 22.48 | 6,114 | +0.19(+0.85%) |
Aug 23, 2024 | 21.82 | 22.29 | 21.82 | 22.29 | 5,048 | +0.40(+1.83%) |
Aug 22, 2024 | 21.84 | 21.89 | 21.70 | 21.89 | 2,909 | -0.01(-0.05%) |
Aug 21, 2024 | 21.75 | 21.90 | 21.75 | 21.90 | 647 | +0.14(+0.64%) |
Aug 20, 2024 | 21.61 | 21.76 | 21.61 | 21.76 | 2,074 | +0.01(+0.05%) |
Aug 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 552 | -0.13(-0.59%) |
Aug 16, 2024 | 21.40 | 21.88 | 21.40 | 21.88 | 2,862 | -0.03(-0.14%) |
Aug 15, 2024 | 21.66 | 21.91 | 21.35 | 21.91 | 7,296 | +0.46(+2.14%) |
Aug 13, 2024 | 21.45 | 478 | +0.02(+0.09%) | |||
Aug 12, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 558 | +0.26(+1.23%) |
Aug 09, 2024 | 21.27 | 21.66 | 21.17 | 21.17 | 1,334 | -0.50(-2.31%) |
Aug 08, 2024 | 21.48 | 21.67 | 21.48 | 21.67 | 737 | +0.86(+4.13%) |
Aug 07, 2024 | 21.00 | 21.00 | 20.80 | 20.81 | 2,521 | +0.05(+0.24%) |
Aug 06, 2024 | 21.19 | 21.19 | 20.75 | 20.76 | 1,925 | +0.49(+2.42%) |
Aug 05, 2024 | 20.11 | 20.30 | 20.00 | 20.27 | 2,421 | -0.03(-0.15%) |
Aug 02, 2024 | 21.25 | 21.25 | 20.12 | 20.30 | 1,889 | -1.19(-5.54%) |
Aug 01, 2024 | 21.55 | 21.67 | 20.64 | 21.49 | 2,904 | -0.51(-2.32%) |
Jul 31, 2024 | 21.77 | 22.00 | 20.05 | 22.00 | 4,561 | +0.57(+2.66%) |
Jul 30, 2024 | 21.04 | 21.50 | 21.04 | 21.43 | 1,215 | +0.33(+1.56%) |
Jul 29, 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 712 | -0.40(-1.86%) |
Jul 26, 2024 | 20.75 | 21.50 | 20.75 | 21.50 | 2,435 | +0.42(+1.99%) |
Jul 25, 2024 | 20.63 | 21.47 | 20.62 | 21.08 | 2,608 | +0.24(+1.15%) |
Jul 24, 2024 | 20.80 | 20.85 | 20.80 | 20.84 | 2,680 | +0.00(+0.00%) |
Jul 23, 2024 | 20.99 | 21.25 | 20.56 | 20.84 | 5,914 | -0.16(-0.76%) |
Jul 22, 2024 | 21.50 | 21.50 | 20.40 | 21.00 | 7,481 | -0.20(-0.94%) |
Jul 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 670 | +0.10(+0.47%) |
Jul 18, 2024 | 21.20 | 21.30 | 21.06 | 21.10 | 2,692 | -0.35(-1.63%) |
Jul 17, 2024 | 21.17 | 21.50 | 21.17 | 21.45 | 2,626 | +0.44(+2.09%) |
Jul 16, 2024 | 20.95 | 21.25 | 20.68 | 21.01 | 9,676 | +0.49(+2.39%) |
Jul 15, 2024 | 20.94 | 21.00 | 20.52 | 20.52 | 5,869 | -0.03(-0.15%) |
Jul 12, 2024 | 20.17 | 20.55 | 20.17 | 20.55 | 971 | +0.26(+1.28%) |
Jul 11, 2024 | 20.00 | 20.99 | 20.00 | 20.29 | 3,107 | -0.11(-0.54%) |
Jul 10, 2024 | 20.15 | 20.70 | 20.15 | 20.40 | 2,062 | +0.10(+0.49%) |
Jul 09, 2024 | 20.08 | 20.30 | 20.08 | 20.30 | 8,860 | +0.10(+0.50%) |
Jul 08, 2024 | 20.06 | 20.20 | 20.06 | 20.20 | 6,629 | -0.15(-0.74%) |
Jul 05, 2024 | 20.01 | 20.35 | 20.01 | 20.35 | 1,427 | +0.25(+1.24%) |
Jul 03, 2024 | 20.01 | 20.10 | 20.01 | 20.10 | 381 | +0.00(+0.00%) |
Jul 02, 2024 | 20.03 | 20.10 | 20.01 | 20.10 | 1,255 | +0.07(+0.35%) |