Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.60 | 21.70 | 21.60 | 21.62 | 4,992 | +0.11(+0.51%) |
Sep 26, 2024 | 21.69 | 21.70 | 21.34 | 21.51 | 8,819 | +0.23(+1.08%) |
Sep 25, 2024 | 21.41 | 21.51 | 21.28 | 21.28 | 5,728 | -0.15(-0.70%) |
Sep 24, 2024 | 21.44 | 21.44 | 21.21 | 21.43 | 5,380 | +0.19(+0.89%) |
Sep 23, 2024 | 21.34 | 21.43 | 21.24 | 21.24 | 4,811 | -0.03(-0.14%) |
Sep 20, 2024 | 21.12 | 21.27 | 21.07 | 21.27 | 5,622 | +0.04(+0.19%) |
Sep 19, 2024 | 21.24 | 21.38 | 21.16 | 21.23 | 8,011 | +0.47(+2.26%) |
Sep 18, 2024 | 20.88 | 21.23 | 19.50 | 20.76 | 10,854 | -0.12(-0.57%) |
Sep 17, 2024 | 20.99 | 21.10 | 20.81 | 20.88 | 6,332 | +0.06(+0.29%) |
Sep 16, 2024 | 20.68 | 20.82 | 20.60 | 20.82 | 4,535 | +0.04(+0.19%) |
Sep 13, 2024 | 20.59 | 20.84 | 20.59 | 20.78 | 9,200 | +0.25(+1.24%) |
Sep 12, 2024 | 20.33 | 20.59 | 20.33 | 20.53 | 6,460 | +0.13(+0.63%) |
Sep 11, 2024 | 19.91 | 20.40 | 19.82 | 20.40 | 4,695 | +0.42(+2.08%) |
Sep 10, 2024 | 19.91 | 19.98 | 19.65 | 19.98 | 2,589 | +0.17(+0.87%) |
Sep 09, 2024 | 19.72 | 19.90 | 19.70 | 19.81 | 4,379 | +0.29(+1.49%) |
Sep 06, 2024 | 19.85 | 19.85 | 19.52 | 19.52 | 4,960 | -0.51(-2.54%) |
Sep 05, 2024 | 20.23 | 20.32 | 20.00 | 20.03 | 5,435 | -0.07(-0.35%) |
Sep 04, 2024 | 20.04 | 20.28 | 20.04 | 20.10 | 3,815 | -0.03(-0.15%) |
Sep 03, 2024 | 20.74 | 20.74 | 20.11 | 20.13 | 17,734 | -0.79(-3.80%) |
Aug 30, 2024 | 20.88 | 20.94 | 20.68 | 20.92 | 7,034 | +0.19(+0.91%) |
Aug 29, 2024 | 20.84 | 21.00 | 20.73 | 20.73 | 8,113 | +0.12(+0.61%) |
Aug 28, 2024 | 20.92 | 20.92 | 20.45 | 20.61 | 11,836 | -0.42(-2.01%) |
Aug 27, 2024 | 21.00 | 21.06 | 20.91 | 21.03 | 6,895 | -0.11(-0.53%) |
Aug 26, 2024 | 21.30 | 21.34 | 21.13 | 21.15 | 16,905 | +0.01(+0.02%) |
Aug 23, 2024 | 20.86 | 21.28 | 20.86 | 21.14 | 6,055 | +0.46(+2.21%) |
Aug 22, 2024 | 21.10 | 21.14 | 20.68 | 20.68 | 5,897 | -0.37(-1.76%) |
Aug 21, 2024 | 20.77 | 21.05 | 20.77 | 21.05 | 5,857 | +0.31(+1.48%) |
Aug 20, 2024 | 20.83 | 20.93 | 20.71 | 20.75 | 7,973 | -0.11(-0.54%) |
Aug 19, 2024 | 20.57 | 20.86 | 20.56 | 20.86 | 13,442 | +0.31(+1.53%) |
Aug 16, 2024 | 20.39 | 20.57 | 20.39 | 20.55 | 5,236 | +0.09(+0.43%) |
Aug 15, 2024 | 20.10 | 20.52 | 20.10 | 20.46 | 15,241 | +0.67(+3.37%) |
Aug 14, 2024 | 19.95 | 19.95 | 19.78 | 19.79 | 5,085 | -0.09(-0.45%) |
Aug 13, 2024 | 19.48 | 19.89 | 19.48 | 19.88 | 11,459 | +0.54(+2.79%) |
Aug 12, 2024 | 19.54 | 19.54 | 19.32 | 19.34 | 6,969 | -0.20(-1.02%) |
Aug 09, 2024 | 19.40 | 19.62 | 19.40 | 19.54 | 5,592 | +0.05(+0.26%) |
Aug 08, 2024 | 19.01 | 19.52 | 19.01 | 19.49 | 3,912 | +0.76(+4.05%) |
Aug 07, 2024 | 19.39 | 19.48 | 18.73 | 18.73 | 4,057 | -0.50(-2.58%) |
Aug 06, 2024 | 19.21 | 19.36 | 19.13 | 19.23 | 8,895 | +0.26(+1.35%) |
Aug 05, 2024 | 18.04 | 19.25 | 18.04 | 18.97 | 23,843 | -0.72(-3.66%) |
Aug 02, 2024 | 19.88 | 19.94 | 19.53 | 19.69 | 11,706 | -0.75(-3.67%) |
Aug 01, 2024 | 21.37 | 21.37 | 20.44 | 20.44 | 9,797 | -0.83(-3.90%) |
Jul 31, 2024 | 21.13 | 21.62 | 21.13 | 21.27 | 13,182 | +0.36(+1.72%) |
Jul 30, 2024 | 21.16 | 21.27 | 20.77 | 20.91 | 10,658 | -0.14(-0.67%) |
Jul 29, 2024 | 21.32 | 21.36 | 21.05 | 21.05 | 7,457 | -0.12(-0.57%) |
Jul 26, 2024 | 21.17 | 21.28 | 21.04 | 21.17 | 6,574 | +0.37(+1.78%) |
Jul 25, 2024 | 20.91 | 21.16 | 20.63 | 20.80 | 8,489 | -0.26(-1.23%) |
Jul 24, 2024 | 21.66 | 21.68 | 21.06 | 21.06 | 17,017 | -0.79(-3.62%) |
Jul 23, 2024 | 22.04 | 22.18 | 21.85 | 21.85 | 4,268 | -0.28(-1.27%) |
Jul 22, 2024 | 22.07 | 22.15 | 21.90 | 22.13 | 16,605 | +0.22(+1.00%) |
Jul 19, 2024 | 21.81 | 21.95 | 21.81 | 21.91 | 3,530 | +0.03(+0.14%) |
Jul 18, 2024 | 22.45 | 22.50 | 21.76 | 21.88 | 12,968 | -0.47(-2.10%) |
Jul 17, 2024 | 22.57 | 22.70 | 22.15 | 22.35 | 13,251 | -0.67(-2.91%) |
Jul 16, 2024 | 22.70 | 23.02 | 22.67 | 23.02 | 15,485 | +0.33(+1.47%) |
Jul 15, 2024 | 22.55 | 22.85 | 22.51 | 22.69 | 24,983 | +0.57(+2.57%) |
Jul 12, 2024 | 21.95 | 22.44 | 21.95 | 22.12 | 17,197 | +0.22(+1.00%) |
Jul 11, 2024 | 22.05 | 22.31 | 21.82 | 21.90 | 17,616 | -0.10(-0.48%) |
Jul 10, 2024 | 21.91 | 22.02 | 21.79 | 22.00 | 10,399 | +0.17(+0.80%) |
Jul 09, 2024 | 21.88 | 21.92 | 21.76 | 21.83 | 8,690 | -0.04(-0.19%) |
Jul 08, 2024 | 21.82 | 21.98 | 21.79 | 21.87 | 9,430 | +0.13(+0.61%) |
Jul 05, 2024 | 21.54 | 21.78 | 21.53 | 21.74 | 28,233 | +0.07(+0.32%) |
Jul 03, 2024 | 21.53 | 21.73 | 21.53 | 21.67 | 11,318 | +0.12(+0.57%) |
Jul 02, 2024 | 21.32 | 21.58 | 21.32 | 21.55 | 8,831 | +0.13(+0.59%) |