Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.51 | 20.59 | 20.38 | 20.51 | 949,701 | +0.17(+0.84%) |
Sep 26, 2024 | 20.39 | 20.41 | 20.22 | 20.34 | 766,239 | +0.11(+0.54%) |
Sep 25, 2024 | 20.49 | 20.53 | 20.20 | 20.23 | 928,169 | -0.23(-1.12%) |
Sep 24, 2024 | 20.20 | 20.48 | 20.20 | 20.46 | 868,352 | +0.35(+1.74%) |
Sep 23, 2024 | 21.00 | 21.02 | 20.09 | 20.11 | 2,142,781 | -0.81(-3.87%) |
Sep 20, 2024 | 20.88 | 21.07 | 20.84 | 20.92 | 1,848,144 | +0.01(+0.05%) |
Sep 19, 2024 | 20.96 | 21.03 | 20.70 | 20.91 | 1,506,959 | +0.21(+1.01%) |
Sep 18, 2024 | 20.70 | 20.94 | 20.61 | 20.70 | 1,382,478 | +0.05(+0.24%) |
Sep 17, 2024 | 20.69 | 20.75 | 20.61 | 20.65 | 1,482,643 | -0.03(-0.15%) |
Sep 16, 2024 | 20.55 | 20.69 | 20.45 | 20.68 | 1,764,221 | -0.08(-0.39%) |
Sep 13, 2024 | 20.72 | 20.80 | 20.47 | 20.76 | 2,264,392 | +0.20(+0.97%) |
Sep 12, 2024 | 20.67 | 20.67 | 20.47 | 20.56 | 1,003,603 | -0.03(-0.15%) |
Sep 11, 2024 | 20.55 | 20.68 | 20.41 | 20.59 | 924,237 | -0.01(-0.05%) |
Sep 10, 2024 | 20.60 | 20.63 | 20.50 | 20.60 | 694,799 | +0.11(+0.54%) |
Sep 09, 2024 | 20.45 | 20.58 | 20.38 | 20.49 | 1,280,837 | +0.07(+0.34%) |
Sep 06, 2024 | 20.30 | 20.47 | 20.21 | 20.42 | 999,623 | +0.16(+0.79%) |
Sep 05, 2024 | 20.34 | 20.39 | 20.21 | 20.26 | 901,658 | +0.03(+0.15%) |
Sep 04, 2024 | 20.22 | 20.41 | 20.15 | 20.23 | 837,174 | -0.04(-0.20%) |
Sep 03, 2024 | 20.38 | 20.40 | 20.16 | 20.27 | 894,722 | -0.18(-0.88%) |
Aug 30, 2024 | 20.35 | 20.48 | 20.25 | 20.45 | 745,157 | +0.13(+0.64%) |
Aug 29, 2024 | 20.46 | 20.48 | 20.25 | 20.32 | 648,442 | +0.00(+0.00%) |
Aug 28, 2024 | 20.43 | 20.51 | 20.21 | 20.32 | 669,986 | -0.10(-0.49%) |
Aug 27, 2024 | 20.21 | 20.43 | 20.21 | 20.42 | 737,412 | +0.15(+0.74%) |
Aug 26, 2024 | 20.23 | 20.69 | 20.19 | 20.27 | 1,533,895 | +0.18(+0.90%) |
Aug 23, 2024 | 20.08 | 20.27 | 20.00 | 20.09 | 1,047,424 | +0.08(+0.40%) |
Aug 22, 2024 | 20.30 | 20.32 | 19.98 | 20.01 | 756,347 | -0.30(-1.48%) |
Aug 21, 2024 | 20.18 | 20.38 | 20.11 | 20.31 | 1,167,535 | +0.15(+0.74%) |
Aug 20, 2024 | 20.10 | 20.20 | 19.98 | 20.16 | 879,657 | +0.02(+0.10%) |
Aug 19, 2024 | 20.10 | 20.19 | 20.05 | 20.14 | 1,109,552 | +0.07(+0.35%) |
Aug 16, 2024 | 19.90 | 20.08 | 19.85 | 20.07 | 1,261,330 | +0.17(+0.85%) |
Aug 15, 2024 | 19.86 | 20.02 | 19.72 | 19.90 | 1,035,666 | +0.14(+0.71%) |
Aug 14, 2024 | 19.81 | 19.84 | 19.69 | 19.76 | 1,402,220 | +0.03(+0.15%) |
Aug 13, 2024 | 20.00 | 20.00 | 19.65 | 19.73 | 1,253,465 | -0.12(-0.60%) |
Aug 12, 2024 | 19.99 | 20.09 | 19.72 | 19.85 | 1,050,084 | -0.14(-0.69%) |
Aug 09, 2024 | 19.97 | 20.08 | 19.78 | 19.99 | 1,198,467 | +0.02(+0.10%) |
Aug 08, 2024 | 19.95 | 20.06 | 19.83 | 19.97 | 895,971 | +0.14(+0.70%) |
Aug 07, 2024 | 20.16 | 20.26 | 19.74 | 19.83 | 1,520,162 | -0.02(-0.10%) |
Aug 06, 2024 | 19.54 | 20.01 | 19.34 | 19.85 | 989,643 | +0.46(+2.40%) |
Aug 05, 2024 | 19.45 | 19.76 | 18.94 | 19.38 | 1,184,275 | -0.79(-3.92%) |
Aug 02, 2024 | 19.72 | 20.21 | 19.72 | 20.18 | 1,178,026 | +0.16(+0.79%) |
Aug 01, 2024 | 19.97 | 20.12 | 19.73 | 20.02 | 996,972 | +0.06(+0.30%) |
Jul 31, 2024 | 20.41 | 20.45 | 19.93 | 19.96 | 1,157,480 | -0.32(-1.56%) |
Jul 30, 2024 | 20.42 | 20.45 | 20.14 | 20.27 | 1,401,868 | -0.04(-0.19%) |
Jul 29, 2024 | 20.37 | 20.60 | 20.20 | 20.31 | 2,139,533 | +0.09(+0.44%) |
Jul 26, 2024 | 20.25 | 20.25 | 19.78 | 20.22 | 1,458,043 | +0.29(+1.44%) |
Jul 25, 2024 | 20.18 | 20.53 | 19.80 | 19.94 | 1,829,344 | -0.49(-2.42%) |
Jul 24, 2024 | 20.96 | 21.05 | 20.39 | 20.43 | 1,269,792 | -0.66(-3.14%) |
Jul 23, 2024 | 20.95 | 21.34 | 20.89 | 21.09 | 671,902 | +0.03(+0.14%) |
Jul 22, 2024 | 20.96 | 21.15 | 20.81 | 21.06 | 921,165 | +0.22(+1.04%) |
Jul 19, 2024 | 21.05 | 21.08 | 20.70 | 20.85 | 904,689 | -0.26(-1.22%) |
Jul 18, 2024 | 21.31 | 21.53 | 20.90 | 21.10 | 1,096,920 | -0.29(-1.34%) |
Jul 17, 2024 | 21.06 | 21.67 | 21.04 | 21.39 | 1,556,251 | +0.01(+0.05%) |
Jul 16, 2024 | 20.76 | 21.44 | 20.71 | 21.38 | 1,984,334 | +0.71(+3.44%) |
Jul 15, 2024 | 20.65 | 20.88 | 20.49 | 20.67 | 1,466,278 | +0.02(+0.10%) |
Jul 12, 2024 | 20.25 | 20.80 | 20.18 | 20.65 | 2,384,585 | +0.63(+3.17%) |
Jul 11, 2024 | 19.78 | 20.11 | 19.75 | 20.01 | 1,614,494 | +0.41(+2.09%) |
Jul 10, 2024 | 19.38 | 19.63 | 19.29 | 19.60 | 1,107,050 | +0.36(+1.88%) |
Jul 09, 2024 | 19.20 | 19.34 | 19.17 | 19.24 | 898,251 | -0.01(-0.05%) |
Jul 08, 2024 | 19.14 | 19.37 | 19.06 | 19.25 | 799,689 | +0.03(+0.15%) |
Jul 05, 2024 | 19.01 | 19.22 | 18.93 | 19.22 | 820,310 | +0.20(+1.03%) |
Jul 03, 2024 | 19.04 | 19.10 | 18.96 | 19.03 | 424,757 | +0.03(+0.15%) |
Jul 02, 2024 | 18.84 | 19.11 | 18.82 | 19.00 | 911,837 | +0.29(+1.57%) |