Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 300 | -0.25(-1.10%) |
Sep 26, 2024 | 22.76 | 22.76 | 22.33 | 22.49 | 2,129 | +0.19(+0.85%) |
Sep 25, 2024 | 22.38 | 22.40 | 22.30 | 22.30 | 876 | +0.06(+0.26%) |
Sep 24, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 670 | +0.17(+0.78%) |
Sep 23, 2024 | 22.12 | 22.12 | 22.04 | 22.07 | 14,180 | +0.13(+0.58%) |
Sep 20, 2024 | 21.84 | 21.94 | 21.84 | 21.94 | 1,439 | +0.19(+0.89%) |
Sep 19, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 35 | +0.48(+2.27%) |
Sep 18, 2024 | 21.39 | 21.40 | 21.27 | 21.27 | 48,038 | -0.03(-0.16%) |
Sep 17, 2024 | 21.21 | 21.30 | 21.21 | 21.30 | 2,168 | +0.07(+0.33%) |
Sep 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 285 | -0.02(-0.09%) |
Sep 13, 2024 | 20.16 | 21.27 | 20.16 | 21.25 | 4,442 | +0.17(+0.83%) |
Sep 12, 2024 | 20.89 | 21.08 | 20.89 | 21.08 | 35,207 | +0.31(+1.47%) |
Sep 11, 2024 | 20.12 | 20.77 | 20.12 | 20.77 | 1,128 | +0.60(+2.98%) |
Sep 10, 2024 | 19.99 | 20.17 | 19.99 | 20.17 | 1,566 | +0.18(+0.90%) |
Sep 09, 2024 | 19.86 | 19.99 | 19.86 | 19.99 | 693 | +0.20(+1.02%) |
Sep 06, 2024 | 19.79 | 19.81 | 19.79 | 19.79 | 1,620 | -0.59(-2.89%) |
Sep 05, 2024 | 20.16 | 20.45 | 19.43 | 20.38 | 2,673 | +0.09(+0.45%) |
Sep 04, 2024 | 20.21 | 20.28 | 20.04 | 20.28 | 533 | -0.35(-1.69%) |
Sep 03, 2024 | 21.10 | 21.10 | 20.63 | 20.63 | 2,468 | -0.63(-2.94%) |
Aug 30, 2024 | 21.18 | 21.33 | 21.09 | 21.26 | 5,294 | +0.19(+0.90%) |
Aug 29, 2024 | 21.27 | 21.27 | 21.03 | 21.07 | 2,460 | -0.24(-1.13%) |
Aug 28, 2024 | 21.40 | 21.40 | 21.19 | 21.31 | 10,166 | -0.16(-0.75%) |
Aug 27, 2024 | 21.35 | 21.48 | 21.35 | 21.47 | 13,356 | +0.16(+0.73%) |
Aug 26, 2024 | 21.51 | 21.51 | 21.31 | 21.31 | 2,614 | -0.09(-0.43%) |
Aug 23, 2024 | 21.37 | 21.48 | 21.37 | 21.41 | 3,266 | +0.19(+0.91%) |
Aug 22, 2024 | 21.38 | 21.38 | 21.21 | 21.21 | 217 | -0.14(-0.67%) |
Aug 21, 2024 | 21.25 | 21.36 | 21.25 | 21.36 | 2,014 | +0.03(+0.16%) |
Aug 20, 2024 | 21.37 | 21.37 | 21.32 | 21.32 | 1,164 | +0.07(+0.33%) |
Aug 19, 2024 | 21.08 | 21.25 | 21.08 | 21.25 | 1,408 | +0.14(+0.65%) |
Aug 16, 2024 | 21.09 | 21.24 | 21.09 | 21.11 | 1,382 | +0.20(+0.93%) |
Aug 15, 2024 | 20.89 | 20.92 | 20.89 | 20.92 | 520 | +0.40(+1.94%) |
Aug 14, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 5 | +0.26(+1.29%) |
Aug 13, 2024 | 20.20 | 20.26 | 20.09 | 20.26 | 12,035 | +0.39(+1.97%) |
Aug 12, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 223 | +0.02(+0.11%) |
Aug 09, 2024 | 19.80 | 19.85 | 19.80 | 19.85 | 214 | +0.38(+1.95%) |
Aug 08, 2024 | 19.43 | 19.47 | 19.43 | 19.47 | 811 | +0.53(+2.80%) |
Aug 07, 2024 | 19.05 | 19.05 | 18.94 | 18.94 | 305 | -0.15(-0.77%) |
Aug 06, 2024 | 18.84 | 19.08 | 18.84 | 19.08 | 13,652 | +0.37(+1.97%) |
Aug 05, 2024 | 18.04 | 18.74 | 18.04 | 18.71 | 79,351 | -0.60(-3.11%) |
Aug 02, 2024 | 19.31 | 19.32 | 19.31 | 19.32 | 64,855 | -0.84(-4.15%) |
Aug 01, 2024 | 20.81 | 20.81 | 20.15 | 20.15 | 4,495 | -0.19(-0.92%) |
Jul 31, 2024 | 19.93 | 20.34 | 19.93 | 20.34 | 6,464 | +0.49(+2.45%) |
Jul 30, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 9 | -0.31(-1.54%) |
Jul 29, 2024 | 20.20 | 20.23 | 20.16 | 20.16 | 10,448 | +0.06(+0.30%) |
Jul 26, 2024 | 20.10 | 20.10 | 20.04 | 20.10 | 1,192 | +0.10(+0.48%) |
Jul 25, 2024 | 20.16 | 20.16 | 20.01 | 20.01 | 37,956 | -0.41(-2.03%) |
Jul 24, 2024 | 20.79 | 20.79 | 20.40 | 20.42 | 1,347 | -0.76(-3.57%) |
Jul 23, 2024 | 21.21 | 21.21 | 21.17 | 21.18 | 375 | +0.29(+1.40%) |
Jul 22, 2024 | 20.82 | 20.96 | 20.82 | 20.89 | 35,921 | +0.18(+0.85%) |
Jul 19, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 178 | +0.03(+0.15%) |
Jul 18, 2024 | 20.69 | 20.69 | 20.68 | 20.68 | 317 | -0.47(-2.24%) |
Jul 17, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 15 | -0.80(-3.63%) |
Jul 16, 2024 | 21.30 | 22.05 | 21.30 | 21.95 | 10,420 | +0.11(+0.50%) |
Jul 15, 2024 | 21.97 | 21.97 | 21.84 | 21.84 | 968 | -0.05(-0.22%) |
Jul 12, 2024 | 21.97 | 22.04 | 21.89 | 21.89 | 377 | -0.19(-0.85%) |
Jul 11, 2024 | 22.22 | 22.22 | 22.08 | 22.08 | 237 | -0.05(-0.22%) |
Jul 10, 2024 | 22.03 | 22.13 | 22.03 | 22.13 | 448 | +0.15(+0.69%) |
Jul 09, 2024 | 21.99 | 22.06 | 21.98 | 21.98 | 1,812 | -0.06(-0.28%) |
Jul 08, 2024 | 22.08 | 22.15 | 22.02 | 22.04 | 1,136 | -0.08(-0.36%) |
Jul 05, 2024 | 22.04 | 22.12 | 22.04 | 22.12 | 546 | +0.36(+1.66%) |
Jul 03, 2024 | 21.74 | 21.77 | 21.66 | 21.76 | 1,478 | +0.16(+0.74%) |
Jul 02, 2024 | 21.49 | 21.63 | 21.49 | 21.60 | 3,073 | +0.22(+1.04%) |