Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.18 | 21.40 | 20.97 | 21.12 | 111,218 | +0.12(+0.57%) |
Sep 26, 2024 | 21.00 | 21.27 | 20.53 | 21.00 | 200,637 | +0.30(+1.45%) |
Sep 25, 2024 | 21.11 | 21.30 | 20.59 | 20.70 | 258,569 | -0.38(-1.80%) |
Sep 24, 2024 | 21.08 | 21.25 | 20.88 | 21.08 | 222,977 | +0.12(+0.57%) |
Sep 23, 2024 | 21.21 | 21.43 | 20.71 | 20.96 | 205,501 | -0.22(-1.04%) |
Sep 20, 2024 | 21.54 | 22.03 | 21.11 | 21.18 | 1,263,181 | -0.41(-1.90%) |
Sep 19, 2024 | 21.70 | 21.72 | 21.40 | 21.59 | 109,854 | +0.28(+1.31%) |
Sep 18, 2024 | 21.35 | 21.92 | 21.28 | 21.31 | 179,782 | -0.04(-0.19%) |
Sep 17, 2024 | 21.19 | 21.65 | 21.15 | 21.35 | 147,677 | +0.20(+0.95%) |
Sep 16, 2024 | 21.30 | 21.43 | 21.11 | 21.15 | 202,243 | +0.01(+0.05%) |
Sep 13, 2024 | 20.95 | 21.33 | 20.92 | 21.14 | 147,530 | +0.49(+2.37%) |
Sep 12, 2024 | 21.01 | 21.07 | 20.51 | 20.65 | 166,834 | -0.31(-1.48%) |
Sep 11, 2024 | 20.42 | 21.05 | 20.41 | 20.96 | 282,800 | +0.42(+2.04%) |
Sep 10, 2024 | 20.17 | 20.61 | 19.99 | 20.54 | 168,174 | +0.36(+1.78%) |
Sep 09, 2024 | 19.91 | 20.45 | 19.79 | 20.18 | 240,164 | +0.17(+0.85%) |
Sep 06, 2024 | 20.50 | 20.69 | 19.96 | 20.01 | 132,704 | -0.53(-2.58%) |
Sep 05, 2024 | 20.85 | 20.85 | 20.44 | 20.54 | 135,380 | -0.20(-0.96%) |
Sep 04, 2024 | 20.55 | 20.77 | 20.42 | 20.74 | 118,294 | +0.11(+0.53%) |
Sep 03, 2024 | 20.89 | 21.10 | 20.61 | 20.63 | 133,321 | -0.48(-2.27%) |
Aug 30, 2024 | 21.22 | 21.22 | 20.88 | 21.11 | 94,569 | +0.03(+0.14%) |
Aug 29, 2024 | 21.01 | 21.22 | 20.76 | 21.08 | 115,282 | +0.25(+1.20%) |
Aug 28, 2024 | 20.77 | 21.00 | 20.62 | 20.83 | 143,160 | +0.03(+0.14%) |
Aug 27, 2024 | 20.87 | 21.02 | 20.66 | 20.80 | 92,370 | -0.11(-0.53%) |
Aug 26, 2024 | 20.99 | 21.20 | 20.85 | 20.91 | 124,273 | +0.13(+0.63%) |
Aug 23, 2024 | 20.64 | 21.14 | 20.55 | 20.78 | 159,057 | +0.24(+1.17%) |
Aug 22, 2024 | 20.54 | 20.72 | 20.44 | 20.54 | 178,758 | +0.06(+0.29%) |
Aug 21, 2024 | 20.44 | 20.64 | 20.21 | 20.48 | 206,171 | +0.34(+1.66%) |
Aug 20, 2024 | 20.63 | 20.63 | 19.96 | 20.14 | 228,597 | -0.49(-2.37%) |
Aug 19, 2024 | 20.43 | 20.65 | 20.36 | 20.63 | 192,814 | +0.36(+1.77%) |
Aug 16, 2024 | 20.02 | 20.47 | 19.93 | 20.27 | 354,448 | +0.19(+0.94%) |
Aug 15, 2024 | 20.05 | 20.33 | 19.86 | 20.09 | 196,265 | +0.43(+2.18%) |
Aug 14, 2024 | 20.31 | 20.39 | 19.31 | 19.66 | 360,732 | -0.67(-3.28%) |
Aug 13, 2024 | 19.72 | 20.40 | 19.47 | 20.32 | 262,878 | +0.68(+3.45%) |
Aug 12, 2024 | 19.32 | 19.70 | 18.93 | 19.65 | 283,317 | +0.29(+1.49%) |
Aug 09, 2024 | 19.39 | 19.40 | 19.01 | 19.36 | 295,141 | +0.06(+0.31%) |
Aug 08, 2024 | 20.92 | 21.90 | 19.19 | 19.30 | 309,366 | -1.07(-5.23%) |
Aug 07, 2024 | 20.95 | 21.10 | 20.24 | 20.36 | 201,049 | -0.43(-2.06%) |
Aug 06, 2024 | 20.50 | 21.90 | 20.33 | 20.79 | 204,304 | +0.18(+0.87%) |
Aug 05, 2024 | 21.04 | 21.04 | 20.42 | 20.61 | 187,523 | -1.24(-5.65%) |
Aug 02, 2024 | 21.84 | 22.06 | 21.68 | 21.85 | 162,547 | -0.61(-2.71%) |
Aug 01, 2024 | 23.42 | 23.50 | 22.25 | 22.46 | 171,447 | -0.99(-4.21%) |
Jul 31, 2024 | 23.41 | 23.72 | 23.07 | 23.44 | 208,601 | +0.04(+0.17%) |
Jul 30, 2024 | 23.29 | 23.52 | 23.18 | 23.40 | 179,855 | +0.16(+0.69%) |
Jul 29, 2024 | 23.16 | 23.27 | 22.91 | 23.24 | 140,585 | +0.17(+0.73%) |
Jul 26, 2024 | 23.16 | 23.37 | 22.80 | 23.07 | 148,604 | +0.16(+0.70%) |
Jul 25, 2024 | 22.50 | 23.10 | 22.50 | 22.91 | 185,032 | +0.35(+1.55%) |
Jul 24, 2024 | 22.62 | 23.02 | 22.51 | 22.57 | 158,438 | -0.14(-0.61%) |
Jul 23, 2024 | 22.21 | 22.82 | 22.17 | 22.71 | 187,987 | +0.35(+1.56%) |
Jul 22, 2024 | 22.12 | 22.45 | 21.92 | 22.36 | 157,847 | +0.23(+1.04%) |
Jul 19, 2024 | 22.52 | 22.57 | 22.00 | 22.13 | 207,723 | -0.28(-1.25%) |
Jul 18, 2024 | 22.43 | 22.97 | 22.28 | 22.41 | 222,553 | -0.15(-0.66%) |
Jul 17, 2024 | 22.11 | 22.74 | 22.11 | 22.56 | 341,064 | +0.31(+1.39%) |
Jul 16, 2024 | 21.45 | 22.59 | 21.32 | 22.25 | 610,642 | +1.00(+4.69%) |
Jul 15, 2024 | 21.56 | 21.56 | 21.14 | 21.25 | 191,173 | +0.11(+0.52%) |
Jul 12, 2024 | 21.13 | 21.44 | 21.11 | 21.14 | 215,737 | +0.26(+1.24%) |
Jul 11, 2024 | 20.38 | 21.01 | 20.26 | 20.88 | 199,121 | +0.79(+3.92%) |
Jul 10, 2024 | 20.28 | 20.39 | 20.04 | 20.10 | 147,391 | -0.18(-0.88%) |
Jul 09, 2024 | 21.43 | 21.43 | 20.26 | 20.27 | 289,392 | -1.21(-5.61%) |
Jul 08, 2024 | 21.25 | 21.57 | 21.13 | 21.48 | 219,508 | +0.40(+1.89%) |
Jul 05, 2024 | 21.44 | 21.65 | 20.91 | 21.08 | 256,128 | -0.51(-2.35%) |
Jul 03, 2024 | 21.36 | 21.59 | 21.29 | 21.59 | 120,111 | +0.34(+1.59%) |
Jul 02, 2024 | 21.25 | 21.43 | 21.18 | 21.25 | 186,409 | +0.08(+0.38%) |