Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 22.86 | 22.87 | 22.73 | 22.83 | 70,953 | -0.29(-1.25%) |
Sep 09, 2024 | 23.05 | 23.18 | 23.02 | 23.12 | 32,024 | +0.31(+1.36%) |
Sep 06, 2024 | 22.78 | 22.93 | 22.74 | 22.81 | 35,848 | +0.27(+1.20%) |
Sep 05, 2024 | 22.55 | 22.56 | 22.48 | 22.54 | 31,576 | +0.04(+0.18%) |
Sep 04, 2024 | 22.57 | 22.60 | 22.48 | 22.50 | 40,506 | +0.31(+1.40%) |
Sep 03, 2024 | 22.32 | 22.33 | 22.16 | 22.19 | 51,907 | -0.21(-0.94%) |
Aug 30, 2024 | 22.39 | 22.45 | 22.29 | 22.40 | 73,012 | +0.03(+0.13%) |
Aug 29, 2024 | 22.25 | 22.47 | 22.23 | 22.37 | 25,615 | +0.01(+0.04%) |
Aug 28, 2024 | 22.34 | 22.45 | 22.32 | 22.36 | 40,797 | +0.17(+0.77%) |
Aug 27, 2024 | 22.20 | 22.22 | 22.10 | 22.19 | 49,546 | +0.18(+0.79%) |
Aug 26, 2024 | 22.02 | 22.11 | 22.01 | 22.02 | 31,198 | -0.05(-0.25%) |
Aug 23, 2024 | 21.97 | 22.15 | 21.97 | 22.07 | 248,370 | +0.27(+1.24%) |
Aug 22, 2024 | 21.90 | 21.91 | 21.80 | 21.80 | 175,211 | -0.09(-0.41%) |
Aug 21, 2024 | 21.73 | 21.93 | 21.71 | 21.89 | 49,657 | +0.21(+0.97%) |
Aug 20, 2024 | 21.66 | 21.71 | 21.59 | 21.68 | 41,987 | +0.08(+0.37%) |
Aug 19, 2024 | 21.47 | 21.64 | 21.47 | 21.60 | 54,048 | +0.23(+1.08%) |
Aug 16, 2024 | 21.25 | 21.37 | 21.24 | 21.37 | 69,143 | +0.31(+1.47%) |
Aug 15, 2024 | 20.85 | 21.10 | 20.83 | 21.06 | 530,124 | +0.34(+1.62%) |
Aug 14, 2024 | 20.53 | 20.76 | 20.53 | 20.72 | 33,545 | +0.20(+0.99%) |
Aug 13, 2024 | 20.25 | 20.52 | 20.25 | 20.52 | 89,322 | +0.35(+1.74%) |
Aug 12, 2024 | 20.07 | 20.24 | 20.07 | 20.17 | 58,264 | +0.04(+0.20%) |
Aug 09, 2024 | 19.99 | 20.13 | 19.93 | 20.13 | 142,504 | +0.17(+0.85%) |
Aug 08, 2024 | 19.82 | 19.97 | 19.77 | 19.96 | 138,842 | +0.03(+0.15%) |
Aug 07, 2024 | 19.76 | 20.03 | 19.75 | 19.93 | 166,441 | +0.34(+1.74%) |
Aug 06, 2024 | 19.34 | 19.61 | 19.28 | 19.59 | 279,812 | -0.30(-1.51%) |
Aug 05, 2024 | 19.94 | 19.96 | 19.76 | 19.89 | 309,972 | -0.27(-1.34%) |
Aug 02, 2024 | 20.06 | 20.23 | 20.06 | 20.16 | 52,281 | +0.08(+0.40%) |
Aug 01, 2024 | 20.38 | 20.39 | 20.02 | 20.08 | 53,049 | -0.31(-1.52%) |
Jul 31, 2024 | 20.43 | 20.50 | 20.35 | 20.39 | 52,980 | -0.10(-0.49%) |
Jul 30, 2024 | 20.35 | 20.50 | 20.34 | 20.49 | 48,680 | +0.20(+0.99%) |
Jul 29, 2024 | 20.23 | 20.31 | 20.19 | 20.29 | 85,415 | -0.20(-0.98%) |
Jul 26, 2024 | 20.32 | 20.52 | 20.29 | 20.49 | 39,203 | +0.13(+0.64%) |
Jul 25, 2024 | 20.25 | 20.48 | 20.18 | 20.36 | 52,372 | -0.57(-2.72%) |
Jul 24, 2024 | 20.23 | 20.99 | 20.20 | 20.93 | 58,906 | +0.62(+3.05%) |
Jul 23, 2024 | 20.35 | 20.43 | 20.31 | 20.31 | 34,847 | -0.34(-1.65%) |
Jul 22, 2024 | 20.54 | 20.65 | 20.52 | 20.65 | 53,800 | +0.37(+1.82%) |
Jul 19, 2024 | 20.38 | 20.40 | 20.24 | 20.28 | 40,839 | -0.27(-1.31%) |
Jul 18, 2024 | 20.76 | 20.77 | 20.52 | 20.55 | 93,987 | -0.25(-1.20%) |
Jul 17, 2024 | 20.78 | 20.80 | 20.72 | 20.80 | 224,549 | +0.10(+0.48%) |
Jul 16, 2024 | 20.68 | 20.74 | 20.59 | 20.70 | 83,789 | -0.01(-0.05%) |
Jul 15, 2024 | 20.76 | 20.82 | 20.71 | 20.71 | 34,466 | -0.19(-0.91%) |
Jul 12, 2024 | 20.72 | 20.93 | 20.72 | 20.90 | 38,278 | +0.50(+2.45%) |
Jul 11, 2024 | 20.38 | 20.44 | 20.34 | 20.40 | 33,413 | +0.23(+1.14%) |
Jul 10, 2024 | 20.09 | 20.20 | 20.09 | 20.17 | 37,149 | +0.09(+0.45%) |
Jul 09, 2024 | 20.16 | 20.16 | 20.05 | 20.08 | 44,126 | -0.08(-0.40%) |
Jul 08, 2024 | 20.26 | 20.26 | 20.07 | 20.16 | 36,315 | -0.13(-0.64%) |
Jul 05, 2024 | 20.31 | 20.31 | 20.11 | 20.29 | 44,712 | -0.24(-1.17%) |
Jul 03, 2024 | 20.52 | 20.56 | 20.42 | 20.53 | 32,808 | +0.07(+0.34%) |
Jul 02, 2024 | 20.33 | 20.48 | 20.31 | 20.46 | 61,820 | +0.04(+0.20%) |