Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.07 | 23.07 | 22.67 | 22.67 | 7,692 | -0.23(-1.00%) |
Sep 25, 2024 | 23.14 | 23.14 | 22.87 | 22.90 | 2,507 | -0.21(-0.91%) |
Sep 24, 2024 | 23.10 | 23.16 | 23.08 | 23.11 | 3,349 | -0.12(-0.53%) |
Sep 23, 2024 | 22.92 | 23.23 | 22.92 | 23.23 | 2,374 | +0.33(+1.45%) |
Sep 20, 2024 | 22.97 | 23.07 | 22.89 | 22.90 | 4,573 | -0.09(-0.38%) |
Sep 19, 2024 | 23.17 | 23.17 | 22.89 | 22.98 | 10,332 | +0.07(+0.29%) |
Sep 18, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 252 | +0.00(+0.00%) |
Sep 17, 2024 | 23.06 | 23.08 | 22.92 | 22.92 | 2,623 | -0.15(-0.65%) |
Sep 16, 2024 | 22.98 | 23.12 | 22.98 | 23.07 | 2,993 | +0.11(+0.48%) |
Sep 13, 2024 | 22.84 | 22.96 | 22.84 | 22.96 | 903 | +0.26(+1.16%) |
Sep 12, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 118 | +0.18(+0.79%) |
Sep 11, 2024 | 22.18 | 22.52 | 22.18 | 22.52 | 515 | -0.03(-0.12%) |
Sep 10, 2024 | 22.40 | 22.54 | 22.40 | 22.54 | 989 | +0.28(+1.27%) |
Sep 09, 2024 | 22.18 | 22.35 | 22.16 | 22.26 | 5,248 | +0.06(+0.27%) |
Sep 06, 2024 | 22.15 | 22.20 | 22.12 | 22.20 | 879 | -0.06(-0.27%) |
Sep 05, 2024 | 22.25 | 22.26 | 22.21 | 22.26 | 1,822 | -0.06(-0.27%) |
Sep 04, 2024 | 22.34 | 22.34 | 22.15 | 22.32 | 2,538 | -0.45(-1.98%) |
Sep 03, 2024 | 22.48 | 22.77 | 22.43 | 22.77 | 831 | +0.33(+1.46%) |
Aug 30, 2024 | 22.33 | 22.44 | 22.33 | 22.44 | 729 | +0.23(+1.01%) |
Aug 29, 2024 | 22.22 | 22.30 | 22.13 | 22.22 | 1,239 | -0.06(-0.27%) |
Aug 28, 2024 | 22.30 | 22.30 | 22.20 | 22.28 | 1,209 | -0.02(-0.10%) |
Aug 27, 2024 | 22.25 | 22.34 | 22.25 | 22.30 | 929 | +0.03(+0.15%) |
Aug 26, 2024 | 22.48 | 22.48 | 22.27 | 22.27 | 2,220 | -0.00(-0.01%) |
Aug 23, 2024 | 22.33 | 22.33 | 22.21 | 22.27 | 14,760 | +0.42(+1.90%) |
Aug 22, 2024 | 21.89 | 21.90 | 21.80 | 21.85 | 648 | +0.06(+0.28%) |
Aug 21, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 193 | +0.18(+0.84%) |
Aug 20, 2024 | 21.57 | 21.61 | 21.56 | 21.61 | 891 | -0.03(-0.13%) |
Aug 19, 2024 | 21.57 | 21.64 | 21.57 | 21.64 | 1,308 | +0.21(+1.00%) |
Aug 16, 2024 | 21.53 | 21.53 | 21.43 | 21.43 | 661 | -0.05(-0.25%) |
Aug 15, 2024 | 21.57 | 21.64 | 21.45 | 21.48 | 1,995 | +0.01(+0.04%) |
Aug 14, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 39 | +0.12(+0.57%) |
Aug 13, 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 270 | +0.17(+0.78%) |
Aug 12, 2024 | 21.17 | 21.18 | 21.17 | 21.18 | 314 | -0.23(-1.07%) |
Aug 09, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 139 | +0.08(+0.39%) |
Aug 08, 2024 | 21.26 | 21.39 | 21.26 | 21.33 | 796 | +0.17(+0.80%) |
Aug 07, 2024 | 21.51 | 21.51 | 21.16 | 21.16 | 195 | -0.14(-0.67%) |
Aug 06, 2024 | 20.86 | 21.47 | 20.86 | 21.30 | 4,065 | +0.48(+2.29%) |
Aug 05, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 195 | -0.59(-2.76%) |
Aug 02, 2024 | 21.50 | 21.50 | 21.40 | 21.42 | 6,173 | -0.05(-0.24%) |
Aug 01, 2024 | 21.57 | 21.57 | 21.41 | 21.47 | 1,145 | +0.13(+0.60%) |
Jul 31, 2024 | 21.61 | 21.61 | 21.34 | 21.34 | 856 | -0.29(-1.34%) |
Jul 30, 2024 | 21.46 | 21.63 | 21.46 | 21.63 | 1,029 | +0.17(+0.79%) |
Jul 29, 2024 | 21.36 | 21.46 | 21.25 | 21.46 | 1,920 | +0.14(+0.67%) |
Jul 26, 2024 | 21.32 | 21.32 | 21.22 | 21.32 | 617 | +0.41(+1.94%) |
Jul 25, 2024 | 21.23 | 21.23 | 20.91 | 20.91 | 478 | -0.06(-0.29%) |
Jul 24, 2024 | 21.33 | 21.33 | 20.97 | 20.97 | 1,040 | -0.38(-1.80%) |
Jul 23, 2024 | 21.37 | 21.48 | 21.36 | 21.36 | 2,987 | +0.04(+0.19%) |
Jul 22, 2024 | 21.24 | 21.37 | 21.04 | 21.32 | 8,181 | +0.27(+1.27%) |
Jul 19, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 171 | -0.18(-0.85%) |
Jul 18, 2024 | 21.32 | 21.32 | 21.15 | 21.23 | 1,231 | -0.10(-0.47%) |
Jul 17, 2024 | 21.01 | 21.43 | 21.01 | 21.33 | 4,682 | +0.15(+0.71%) |
Jul 16, 2024 | 20.95 | 21.18 | 20.95 | 21.18 | 1,942 | +0.36(+1.71%) |
Jul 15, 2024 | 20.76 | 20.82 | 20.76 | 20.82 | 981 | +0.19(+0.90%) |
Jul 12, 2024 | 20.67 | 20.69 | 20.57 | 20.64 | 7,311 | +0.14(+0.69%) |
Jul 11, 2024 | 20.36 | 20.57 | 20.36 | 20.50 | 2,893 | +0.43(+2.14%) |
Jul 10, 2024 | 19.93 | 20.07 | 19.87 | 20.07 | 1,747 | +0.18(+0.90%) |
Jul 09, 2024 | 19.86 | 19.89 | 19.86 | 19.89 | 201 | -0.08(-0.39%) |
Jul 08, 2024 | 19.92 | 19.97 | 19.89 | 19.97 | 2,618 | +0.11(+0.57%) |
Jul 05, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 100 | +0.03(+0.17%) |
Jul 03, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | -0.00(-0.02%) |
Jul 02, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 66 | +0.08(+0.39%) |