Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 22.75 | 22.77 | 22.75 | 22.77 | 202 | -1.53(-6.28%) |
Sep 19, 2024 | 24.30 | 24.34 | 24.29 | 24.29 | 612 | +0.14(+0.57%) |
Sep 18, 2024 | 24.48 | 24.48 | 24.16 | 24.16 | 416 | -0.19(-0.79%) |
Sep 17, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 63 | +0.23(+0.95%) |
Sep 16, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 55 | +0.52(+2.19%) |
Sep 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | +0.59(+2.57%) |
Sep 12, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 18 | +0.10(+0.43%) |
Sep 11, 2024 | 22.80 | 22.91 | 22.80 | 22.91 | 126 | +0.27(+1.17%) |
Sep 10, 2024 | 22.86 | 22.86 | 22.65 | 22.65 | 379 | -0.66(-2.82%) |
Sep 09, 2024 | 23.26 | 23.30 | 23.26 | 23.30 | 171 | +0.17(+0.75%) |
Sep 06, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 100 | -0.95(-3.95%) |
Sep 05, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 29 | +0.55(+2.32%) |
Sep 04, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 61 | +0.32(+1.37%) |
Sep 03, 2024 | 23.32 | 23.32 | 23.22 | 23.22 | 2,334 | -0.74(-3.10%) |
Aug 30, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 157 | +0.01(+0.05%) |
Aug 29, 2024 | 23.94 | 23.95 | 23.85 | 23.95 | 1,333 | -1.11(-4.45%) |
Aug 28, 2024 | 24.83 | 25.06 | 24.83 | 25.06 | 141 | -0.24(-0.93%) |
Aug 27, 2024 | 25.25 | 25.31 | 25.25 | 25.30 | 972 | -0.17(-0.66%) |
Aug 26, 2024 | 25.20 | 25.47 | 25.20 | 25.47 | 1,054 | +0.39(+1.56%) |
Aug 23, 2024 | 24.24 | 25.08 | 24.24 | 25.08 | 705 | +1.17(+4.88%) |
Aug 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 256 | -1.44(-5.67%) |
Aug 21, 2024 | 25.37 | 25.37 | 25.01 | 25.35 | 1,474 | +0.08(+0.31%) |
Aug 20, 2024 | 25.16 | 25.30 | 25.16 | 25.27 | 1,109 | -0.57(-2.20%) |
Aug 19, 2024 | 25.44 | 25.83 | 25.44 | 25.83 | 1,053 | +1.14(+4.60%) |
Aug 16, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | +0.11(+0.44%) |
Aug 15, 2024 | 24.69 | 24.85 | 24.58 | 24.59 | 1,719 | +0.03(+0.13%) |
Aug 14, 2024 | 24.67 | 24.67 | 24.42 | 24.56 | 1,175 | +0.27(+1.12%) |
Aug 13, 2024 | 23.98 | 24.28 | 23.98 | 24.28 | 3,610 | +0.82(+3.50%) |
Aug 12, 2024 | 23.63 | 23.63 | 23.44 | 23.46 | 1,249 | +0.51(+2.21%) |
Aug 09, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 100 | +1.04(+4.73%) |
Aug 08, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 77 | +0.74(+3.49%) |
Aug 07, 2024 | 21.17 | 21.18 | 21.17 | 21.18 | 284 | +0.60(+2.91%) |
Aug 06, 2024 | 20.66 | 20.66 | 20.58 | 20.58 | 3,176 | +0.99(+5.04%) |
Aug 05, 2024 | 18.65 | 19.67 | 18.65 | 19.59 | 5,883 | -0.42(-2.09%) |
Aug 02, 2024 | 20.28 | 20.29 | 19.89 | 20.01 | 18,551 | -0.34(-1.69%) |
Aug 01, 2024 | 20.65 | 20.65 | 20.35 | 20.35 | 335 | -0.62(-2.94%) |
Jul 31, 2024 | 20.95 | 21.25 | 20.95 | 20.97 | 582 | +0.21(+1.03%) |
Jul 30, 2024 | 20.56 | 20.75 | 20.56 | 20.75 | 813 | -0.20(-0.95%) |
Jul 29, 2024 | 20.62 | 20.95 | 20.62 | 20.95 | 2,719 | +0.03(+0.13%) |
Jul 26, 2024 | 20.69 | 20.92 | 20.69 | 20.92 | 18,349 | +0.37(+1.78%) |
Jul 25, 2024 | 20.51 | 20.56 | 20.51 | 20.56 | 240 | -0.11(-0.51%) |
Jul 24, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 128 | -0.52(-2.43%) |
Jul 23, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 59 | -0.62(-2.84%) |
Jul 22, 2024 | 21.95 | 21.95 | 21.70 | 21.80 | 1,426 | +0.38(+1.76%) |
Jul 19, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 233 | -0.11(-0.52%) |
Jul 18, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 87 | -1.36(-5.92%) |
Jul 17, 2024 | 22.98 | 22.98 | 22.89 | 22.89 | 1,472 | -0.33(-1.41%) |
Jul 16, 2024 | 23.44 | 23.44 | 23.22 | 23.22 | 1,528 | -0.02(-0.07%) |
Jul 15, 2024 | 23.18 | 23.23 | 23.18 | 23.23 | 444 | +0.05(+0.20%) |
Jul 12, 2024 | 22.85 | 23.19 | 22.85 | 23.19 | 404 | +0.30(+1.32%) |
Jul 11, 2024 | 22.77 | 22.90 | 22.77 | 22.88 | 713 | +0.16(+0.69%) |
Jul 10, 2024 | 22.86 | 22.86 | 22.69 | 22.73 | 2,243 | +0.06(+0.27%) |
Jul 09, 2024 | 22.33 | 22.72 | 22.29 | 22.67 | 5,711 | +0.68(+3.08%) |
Jul 08, 2024 | 21.78 | 22.09 | 21.78 | 21.99 | 1,355 | -0.07(-0.30%) |
Jul 05, 2024 | 21.45 | 22.06 | 21.45 | 22.06 | 458 | +0.49(+2.25%) |
Jul 03, 2024 | 20.86 | 21.57 | 20.86 | 21.57 | 2,307 | +1.29(+6.33%) |
Jul 02, 2024 | 20.12 | 20.52 | 20.05 | 20.29 | 10,717 | +0.02(+0.12%) |