Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.40 | 21.45 | 21.33 | 21.37 | 291,951 | +0.13(+0.61%) |
Sep 25, 2024 | 21.33 | 21.37 | 21.20 | 21.24 | 346,092 | -0.11(-0.52%) |
Sep 24, 2024 | 21.45 | 21.49 | 21.33 | 21.35 | 404,468 | -0.09(-0.42%) |
Sep 23, 2024 | 21.50 | 21.55 | 21.40 | 21.44 | 315,010 | +0.04(+0.19%) |
Sep 20, 2024 | 21.38 | 21.43 | 21.29 | 21.40 | 229,355 | -0.11(-0.51%) |
Sep 19, 2024 | 21.59 | 21.59 | 21.43 | 21.51 | 186,934 | +0.27(+1.27%) |
Sep 18, 2024 | 21.28 | 21.36 | 21.17 | 21.24 | 197,709 | +0.05(+0.24%) |
Sep 17, 2024 | 21.33 | 21.37 | 21.12 | 21.19 | 213,734 | -0.05(-0.24%) |
Sep 16, 2024 | 21.29 | 21.29 | 21.11 | 21.24 | 241,763 | +0.00(+0.00%) |
Sep 13, 2024 | 21.18 | 21.27 | 21.08 | 21.24 | 196,988 | +0.13(+0.62%) |
Sep 12, 2024 | 21.03 | 21.13 | 20.85 | 21.11 | 199,718 | +0.20(+0.96%) |
Sep 11, 2024 | 20.76 | 20.95 | 20.48 | 20.91 | 215,184 | +0.22(+1.06%) |
Sep 10, 2024 | 20.82 | 20.84 | 20.51 | 20.69 | 142,185 | +0.02(+0.10%) |
Sep 09, 2024 | 20.54 | 20.72 | 20.48 | 20.67 | 174,520 | +0.30(+1.47%) |
Sep 06, 2024 | 20.89 | 20.95 | 20.35 | 20.37 | 224,708 | -0.51(-2.44%) |
Sep 05, 2024 | 20.88 | 20.99 | 20.78 | 20.88 | 158,058 | +0.00(+0.00%) |
Sep 04, 2024 | 20.92 | 21.04 | 20.78 | 20.88 | 342,923 | -0.03(-0.14%) |
Sep 03, 2024 | 21.40 | 21.41 | 20.85 | 20.91 | 234,140 | -0.47(-2.20%) |
Aug 30, 2024 | 21.43 | 21.44 | 21.24 | 21.38 | 185,172 | +0.16(+0.75%) |
Aug 29, 2024 | 21.09 | 21.27 | 21.09 | 21.22 | 241,036 | +0.14(+0.66%) |
Aug 28, 2024 | 21.23 | 21.23 | 20.93 | 21.08 | 220,062 | -0.15(-0.71%) |
Aug 27, 2024 | 21.22 | 21.27 | 21.18 | 21.23 | 120,704 | +0.03(+0.14%) |
Aug 26, 2024 | 21.26 | 21.40 | 21.11 | 21.20 | 205,102 | +0.00(+0.00%) |
Aug 23, 2024 | 21.17 | 21.33 | 21.11 | 21.20 | 288,268 | +0.14(+0.66%) |
Aug 22, 2024 | 21.37 | 21.45 | 21.02 | 21.06 | 199,148 | -0.21(-0.99%) |
Aug 21, 2024 | 21.30 | 21.37 | 21.19 | 21.27 | 144,072 | +0.02(+0.09%) |
Aug 20, 2024 | 21.28 | 21.34 | 21.20 | 21.25 | 118,713 | +0.00(+0.00%) |
Aug 19, 2024 | 21.05 | 21.29 | 21.05 | 21.25 | 114,215 | +0.23(+1.09%) |
Aug 16, 2024 | 21.04 | 21.09 | 20.97 | 21.02 | 109,728 | -0.07(-0.33%) |
Aug 15, 2024 | 20.87 | 21.14 | 20.74 | 21.09 | 200,654 | +0.42(+2.03%) |
Aug 14, 2024 | 20.64 | 20.72 | 20.52 | 20.67 | 200,804 | +0.12(+0.58%) |
Aug 13, 2024 | 20.23 | 20.55 | 20.22 | 20.55 | 150,908 | +0.50(+2.49%) |
Aug 12, 2024 | 20.03 | 20.26 | 20.01 | 20.05 | 210,017 | +0.11(+0.55%) |
Aug 09, 2024 | 20.08 | 20.20 | 19.76 | 19.94 | 719,615 | -0.20(-0.99%) |
Aug 08, 2024 | 20.19 | 20.35 | 20.02 | 20.14 | 615,729 | +0.19(+0.95%) |
Aug 07, 2024 | 20.46 | 20.55 | 19.93 | 19.95 | 671,941 | -0.63(-3.06%) |
Aug 06, 2024 | 20.40 | 20.66 | 20.18 | 20.58 | 274,026 | +0.33(+1.63%) |
Aug 05, 2024 | 19.99 | 20.40 | 19.78 | 20.25 | 494,564 | -0.38(-1.84%) |
Aug 02, 2024 | 20.56 | 20.67 | 20.22 | 20.63 | 154,467 | -0.28(-1.36%) |
Aug 01, 2024 | 21.10 | 21.23 | 20.80 | 20.91 | 217,593 | -0.12(-0.56%) |
Jul 31, 2024 | 21.19 | 21.20 | 21.02 | 21.03 | 280,321 | +0.12(+0.56%) |
Jul 30, 2024 | 21.11 | 21.11 | 20.77 | 20.91 | 254,634 | -0.07(-0.33%) |
Jul 29, 2024 | 20.97 | 21.07 | 20.89 | 20.98 | 230,056 | +0.11(+0.52%) |
Jul 26, 2024 | 20.97 | 21.00 | 20.81 | 20.87 | 243,200 | +0.11(+0.52%) |
Jul 25, 2024 | 20.96 | 21.09 | 20.76 | 20.77 | 260,413 | -0.19(-0.89%) |
Jul 24, 2024 | 21.37 | 21.37 | 20.88 | 20.95 | 277,631 | -0.50(-2.33%) |
Jul 23, 2024 | 21.57 | 21.69 | 21.44 | 21.45 | 299,713 | -0.10(-0.45%) |
Jul 22, 2024 | 21.54 | 21.60 | 21.45 | 21.55 | 289,886 | +0.17(+0.78%) |
Jul 19, 2024 | 21.62 | 21.68 | 21.31 | 21.38 | 79,706 | -0.14(-0.64%) |
Jul 18, 2024 | 21.82 | 21.83 | 21.45 | 21.52 | 168,445 | -0.31(-1.43%) |
Jul 17, 2024 | 21.86 | 21.91 | 21.78 | 21.83 | 133,071 | -0.15(-0.67%) |
Jul 16, 2024 | 21.74 | 22.02 | 21.74 | 21.98 | 148,015 | +0.23(+1.04%) |
Jul 15, 2024 | 21.65 | 21.87 | 21.65 | 21.76 | 137,788 | +0.14(+0.63%) |
Jul 12, 2024 | 21.63 | 21.84 | 21.60 | 21.62 | 238,981 | -0.11(-0.50%) |
Jul 11, 2024 | 21.93 | 21.95 | 21.64 | 21.73 | 180,256 | -0.10(-0.45%) |
Jul 10, 2024 | 21.54 | 21.86 | 21.52 | 21.82 | 158,916 | +0.32(+1.50%) |
Jul 09, 2024 | 21.60 | 21.62 | 21.47 | 21.50 | 180,302 | -0.04(-0.18%) |
Jul 08, 2024 | 21.59 | 21.62 | 21.45 | 21.54 | 130,536 | -0.01(-0.05%) |
Jul 05, 2024 | 21.26 | 21.56 | 21.21 | 21.55 | 158,553 | +0.27(+1.29%) |
Jul 03, 2024 | 21.08 | 21.28 | 21.05 | 21.28 | 50,236 | +0.20(+0.93%) |
Jul 02, 2024 | 20.91 | 21.08 | 20.90 | 21.08 | 123,260 | +0.10(+0.47%) |