Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.40 | 22.53 | 22.05 | 22.10 | 94,312 | -0.12(-0.54%) |
Sep 26, 2024 | 22.13 | 22.71 | 22.05 | 22.22 | 317,717 | +0.33(+1.51%) |
Sep 25, 2024 | 22.20 | 22.20 | 21.88 | 21.89 | 59,376 | -0.26(-1.17%) |
Sep 24, 2024 | 22.43 | 22.64 | 22.13 | 22.15 | 68,188 | -0.20(-0.89%) |
Sep 23, 2024 | 22.57 | 22.81 | 22.33 | 22.35 | 77,207 | -0.20(-0.89%) |
Sep 20, 2024 | 22.96 | 23.23 | 22.50 | 22.55 | 289,118 | -0.55(-2.38%) |
Sep 19, 2024 | 23.18 | 23.48 | 22.82 | 23.10 | 159,248 | +0.39(+1.72%) |
Sep 18, 2024 | 22.68 | 23.40 | 22.34 | 22.71 | 84,179 | +0.12(+0.53%) |
Sep 17, 2024 | 22.83 | 23.29 | 22.54 | 22.59 | 80,032 | +0.01(+0.04%) |
Sep 16, 2024 | 22.61 | 22.73 | 22.34 | 22.58 | 43,782 | +0.07(+0.31%) |
Sep 13, 2024 | 22.29 | 22.57 | 22.20 | 22.51 | 51,387 | +0.51(+2.32%) |
Sep 12, 2024 | 22.11 | 22.11 | 21.80 | 22.00 | 61,265 | -0.02(-0.09%) |
Sep 11, 2024 | 21.98 | 22.02 | 21.48 | 22.02 | 61,913 | -0.17(-0.77%) |
Sep 10, 2024 | 22.15 | 22.24 | 21.83 | 22.19 | 62,526 | +0.15(+0.68%) |
Sep 09, 2024 | 22.10 | 22.44 | 22.00 | 22.04 | 86,191 | -0.02(-0.09%) |
Sep 06, 2024 | 22.37 | 22.46 | 21.92 | 22.06 | 44,858 | -0.28(-1.25%) |
Sep 05, 2024 | 22.48 | 22.62 | 22.19 | 22.34 | 54,331 | +0.01(+0.04%) |
Sep 04, 2024 | 22.60 | 22.80 | 22.25 | 22.33 | 45,959 | -0.31(-1.37%) |
Sep 03, 2024 | 22.61 | 22.89 | 22.47 | 22.64 | 75,469 | -0.13(-0.57%) |
Aug 30, 2024 | 22.79 | 22.86 | 22.54 | 22.77 | 60,574 | +0.03(+0.13%) |
Aug 29, 2024 | 22.99 | 23.00 | 22.53 | 22.74 | 61,035 | -0.07(-0.31%) |
Aug 28, 2024 | 22.51 | 23.00 | 22.46 | 22.81 | 64,075 | +0.27(+1.20%) |
Aug 27, 2024 | 22.61 | 22.79 | 22.48 | 22.54 | 40,468 | -0.30(-1.31%) |
Aug 26, 2024 | 23.39 | 23.39 | 22.83 | 22.84 | 62,349 | -0.21(-0.91%) |
Aug 23, 2024 | 22.04 | 23.36 | 22.04 | 23.05 | 124,753 | +1.20(+5.49%) |
Aug 22, 2024 | 21.78 | 21.93 | 21.68 | 21.85 | 54,042 | +0.02(+0.09%) |
Aug 21, 2024 | 21.72 | 21.84 | 21.54 | 21.83 | 41,415 | +0.19(+0.88%) |
Aug 20, 2024 | 21.87 | 21.89 | 21.62 | 21.64 | 66,355 | -0.20(-0.92%) |
Aug 19, 2024 | 21.72 | 21.89 | 21.67 | 21.84 | 69,799 | +0.18(+0.83%) |
Aug 16, 2024 | 21.21 | 21.75 | 21.21 | 21.66 | 65,531 | +0.45(+2.12%) |
Aug 15, 2024 | 21.28 | 21.61 | 21.13 | 21.21 | 96,867 | +0.36(+1.75%) |
Aug 14, 2024 | 20.85 | 20.89 | 20.37 | 20.85 | 137,904 | +0.10(+0.47%) |
Aug 13, 2024 | 20.72 | 20.79 | 20.27 | 20.75 | 69,416 | +0.17(+0.81%) |
Aug 12, 2024 | 20.89 | 20.99 | 20.24 | 20.58 | 90,764 | -0.22(-1.04%) |
Aug 09, 2024 | 20.71 | 20.80 | 20.33 | 20.80 | 92,393 | +0.07(+0.33%) |
Aug 08, 2024 | 20.61 | 20.83 | 20.34 | 20.73 | 85,140 | +0.31(+1.50%) |
Aug 07, 2024 | 20.94 | 21.22 | 20.33 | 20.42 | 78,204 | -0.25(-1.19%) |
Aug 06, 2024 | 20.92 | 20.92 | 20.43 | 20.67 | 105,610 | -0.26(-1.22%) |
Aug 05, 2024 | 21.04 | 21.19 | 20.30 | 20.92 | 144,363 | -0.85(-3.89%) |
Aug 02, 2024 | 21.54 | 22.13 | 21.42 | 21.77 | 134,105 | -0.53(-2.39%) |
Aug 01, 2024 | 23.26 | 23.31 | 22.16 | 22.30 | 127,612 | -1.09(-4.68%) |
Jul 31, 2024 | 23.09 | 24.07 | 22.89 | 23.40 | 174,878 | +0.33(+1.41%) |
Jul 30, 2024 | 23.06 | 23.22 | 22.71 | 23.07 | 125,241 | +0.12(+0.52%) |
Jul 29, 2024 | 23.37 | 23.56 | 22.87 | 22.95 | 190,738 | -0.71(-3.00%) |
Jul 26, 2024 | 23.19 | 24.30 | 21.04 | 23.66 | 157,145 | -1.95(-7.62%) |
Jul 25, 2024 | 25.27 | 26.25 | 25.27 | 25.62 | 182,800 | +0.48(+1.92%) |
Jul 24, 2024 | 25.61 | 25.99 | 25.12 | 25.13 | 202,271 | -0.51(-2.00%) |
Jul 23, 2024 | 24.94 | 26.13 | 24.94 | 25.65 | 209,061 | +0.59(+2.36%) |
Jul 22, 2024 | 24.48 | 25.22 | 24.48 | 25.05 | 209,477 | +0.44(+1.80%) |
Jul 19, 2024 | 24.69 | 25.03 | 24.60 | 24.61 | 117,545 | -0.03(-0.12%) |
Jul 18, 2024 | 24.79 | 25.55 | 24.49 | 24.64 | 146,652 | -0.39(-1.57%) |
Jul 17, 2024 | 24.36 | 25.44 | 24.36 | 25.03 | 273,550 | +0.44(+1.80%) |
Jul 16, 2024 | 23.77 | 24.98 | 23.47 | 24.59 | 295,832 | +1.15(+4.92%) |
Jul 15, 2024 | 23.49 | 24.00 | 23.43 | 23.44 | 389,023 | +0.28(+1.19%) |
Jul 12, 2024 | 23.08 | 23.73 | 23.00 | 23.16 | 212,224 | +0.20(+0.86%) |
Jul 11, 2024 | 23.03 | 23.49 | 22.87 | 22.96 | 417,408 | +0.54(+2.42%) |
Jul 10, 2024 | 22.37 | 22.72 | 22.35 | 22.42 | 161,067 | +0.06(+0.26%) |
Jul 09, 2024 | 22.01 | 22.40 | 21.93 | 22.36 | 42,290 | +0.33(+1.48%) |
Jul 08, 2024 | 21.94 | 22.10 | 21.94 | 22.04 | 43,619 | +0.33(+1.50%) |
Jul 05, 2024 | 22.08 | 22.08 | 21.59 | 21.71 | 74,818 | -0.38(-1.74%) |
Jul 03, 2024 | 22.53 | 22.58 | 22.10 | 22.10 | 40,899 | -0.49(-2.18%) |
Jul 02, 2024 | 22.34 | 22.61 | 22.31 | 22.59 | 32,779 | +0.27(+1.19%) |