Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.20 | 22.53 | 21.96 | 22.31 | 70,220 | +0.38(+1.73%) |
Sep 26, 2024 | 22.05 | 22.17 | 21.74 | 21.93 | 28,132 | +0.11(+0.50%) |
Sep 25, 2024 | 21.85 | 21.96 | 21.68 | 21.82 | 32,331 | -0.01(-0.05%) |
Sep 24, 2024 | 21.63 | 22.01 | 21.63 | 21.83 | 22,979 | +0.02(+0.09%) |
Sep 23, 2024 | 22.06 | 22.06 | 21.79 | 21.81 | 28,401 | -0.25(-1.13%) |
Sep 20, 2024 | 22.56 | 22.56 | 22.04 | 22.06 | 122,831 | -0.77(-3.37%) |
Sep 19, 2024 | 22.71 | 22.90 | 22.41 | 22.83 | 33,763 | +0.39(+1.74%) |
Sep 18, 2024 | 21.94 | 22.85 | 21.90 | 22.44 | 57,764 | +0.50(+2.28%) |
Sep 17, 2024 | 22.13 | 22.44 | 21.90 | 21.94 | 50,201 | +0.37(+1.72%) |
Sep 16, 2024 | 21.66 | 21.66 | 21.30 | 21.57 | 42,484 | +0.05(+0.23%) |
Sep 13, 2024 | 21.27 | 21.64 | 21.18 | 21.52 | 29,440 | +0.40(+1.89%) |
Sep 12, 2024 | 21.05 | 21.28 | 20.93 | 21.12 | 16,453 | +0.08(+0.38%) |
Sep 11, 2024 | 21.10 | 21.11 | 20.75 | 21.04 | 31,183 | -0.28(-1.31%) |
Sep 10, 2024 | 21.22 | 21.44 | 21.13 | 21.32 | 29,475 | +0.00(+0.00%) |
Sep 09, 2024 | 21.26 | 21.49 | 21.25 | 21.32 | 40,709 | +0.07(+0.33%) |
Sep 06, 2024 | 21.57 | 21.57 | 21.09 | 21.25 | 28,992 | -0.19(-0.89%) |
Sep 05, 2024 | 21.69 | 21.69 | 21.41 | 21.44 | 15,796 | -0.10(-0.46%) |
Sep 04, 2024 | 22.25 | 22.34 | 21.50 | 21.54 | 42,875 | -0.72(-3.23%) |
Sep 03, 2024 | 22.15 | 22.36 | 22.15 | 22.26 | 28,070 | -0.19(-0.85%) |
Aug 30, 2024 | 22.50 | 22.68 | 22.10 | 22.45 | 17,552 | -0.05(-0.22%) |
Aug 29, 2024 | 22.50 | 22.60 | 22.05 | 22.50 | 22,164 | +0.27(+1.21%) |
Aug 28, 2024 | 22.42 | 22.45 | 22.00 | 22.23 | 24,973 | +0.14(+0.63%) |
Aug 27, 2024 | 22.08 | 22.25 | 22.03 | 22.09 | 22,125 | +0.02(+0.09%) |
Aug 26, 2024 | 22.54 | 22.70 | 22.04 | 22.07 | 69,104 | -0.41(-1.82%) |
Aug 23, 2024 | 21.74 | 22.79 | 21.71 | 22.48 | 51,209 | +0.95(+4.41%) |
Aug 22, 2024 | 21.45 | 21.60 | 21.41 | 21.53 | 17,332 | +0.04(+0.19%) |
Aug 21, 2024 | 21.29 | 21.61 | 21.27 | 21.49 | 16,325 | +0.10(+0.47%) |
Aug 20, 2024 | 21.85 | 21.85 | 21.37 | 21.39 | 31,832 | -0.46(-2.11%) |
Aug 19, 2024 | 21.86 | 22.00 | 21.70 | 21.85 | 27,545 | +0.10(+0.46%) |
Aug 16, 2024 | 21.32 | 21.82 | 21.32 | 21.75 | 29,493 | +0.43(+2.02%) |
Aug 15, 2024 | 21.39 | 21.59 | 21.16 | 21.32 | 32,392 | +0.45(+2.16%) |
Aug 14, 2024 | 21.00 | 21.05 | 20.78 | 20.87 | 30,695 | -0.12(-0.57%) |
Aug 13, 2024 | 20.61 | 21.18 | 20.61 | 20.99 | 35,330 | +0.34(+1.65%) |
Aug 12, 2024 | 20.96 | 21.14 | 20.36 | 20.65 | 37,633 | -0.31(-1.48%) |
Aug 09, 2024 | 20.86 | 21.05 | 20.69 | 20.96 | 53,195 | +0.12(+0.58%) |
Aug 08, 2024 | 20.56 | 20.84 | 20.42 | 20.84 | 25,413 | +0.43(+2.11%) |
Aug 07, 2024 | 20.51 | 20.59 | 20.31 | 20.41 | 59,528 | -0.07(-0.34%) |
Aug 06, 2024 | 19.97 | 20.60 | 19.85 | 20.48 | 47,602 | +0.48(+2.40%) |
Aug 05, 2024 | 20.19 | 20.25 | 19.73 | 20.00 | 45,764 | -0.91(-4.35%) |
Aug 02, 2024 | 20.81 | 21.48 | 20.81 | 20.91 | 59,538 | -0.59(-2.74%) |
Aug 01, 2024 | 22.52 | 22.52 | 21.22 | 21.50 | 58,582 | -0.95(-4.23%) |
Jul 31, 2024 | 22.33 | 22.79 | 22.01 | 22.45 | 140,585 | +0.16(+0.72%) |
Jul 30, 2024 | 22.34 | 22.44 | 22.18 | 22.29 | 34,353 | +0.09(+0.41%) |
Jul 29, 2024 | 22.17 | 22.51 | 22.02 | 22.20 | 60,561 | +0.11(+0.50%) |
Jul 26, 2024 | 22.32 | 22.60 | 21.71 | 22.09 | 78,915 | +0.09(+0.41%) |
Jul 25, 2024 | 22.08 | 22.43 | 21.68 | 22.00 | 46,173 | +0.06(+0.27%) |
Jul 24, 2024 | 22.26 | 22.63 | 21.94 | 21.94 | 66,190 | -0.33(-1.48%) |
Jul 23, 2024 | 22.20 | 22.59 | 22.20 | 22.27 | 64,751 | +0.00(+0.00%) |
Jul 22, 2024 | 21.48 | 22.37 | 21.43 | 22.27 | 65,072 | +0.83(+3.87%) |
Jul 19, 2024 | 21.57 | 21.84 | 21.40 | 21.44 | 20,449 | -0.08(-0.37%) |
Jul 18, 2024 | 21.80 | 22.17 | 21.45 | 21.52 | 46,225 | -0.47(-2.14%) |
Jul 17, 2024 | 21.75 | 22.14 | 21.74 | 21.99 | 68,253 | +0.13(+0.59%) |
Jul 16, 2024 | 21.50 | 21.93 | 21.37 | 21.86 | 106,786 | +0.63(+2.97%) |
Jul 15, 2024 | 20.71 | 21.43 | 20.11 | 21.23 | 66,446 | +0.79(+3.86%) |
Jul 12, 2024 | 20.98 | 20.98 | 20.39 | 20.44 | 41,864 | -0.18(-0.87%) |
Jul 11, 2024 | 19.76 | 20.68 | 19.60 | 20.62 | 78,383 | +1.27(+6.56%) |
Jul 10, 2024 | 19.02 | 19.37 | 18.94 | 19.35 | 37,389 | +0.43(+2.27%) |
Jul 09, 2024 | 18.75 | 18.95 | 18.68 | 18.92 | 14,198 | +0.18(+0.96%) |
Jul 08, 2024 | 18.75 | 18.92 | 18.59 | 18.74 | 25,079 | +0.20(+1.08%) |
Jul 05, 2024 | 19.03 | 19.03 | 18.48 | 18.54 | 41,265 | -0.56(-2.93%) |
Jul 03, 2024 | 19.49 | 19.49 | 19.03 | 19.10 | 9,401 | -0.44(-2.25%) |
Jul 02, 2024 | 19.43 | 19.68 | 19.41 | 19.54 | 25,286 | +0.21(+1.09%) |