Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 21.22 | 21.27 | 21.01 | 21.19 | 40,695 | +0.03(+0.12%) |
Sep 23, 2024 | 21.45 | 21.45 | 21.10 | 21.16 | 48,319 | -0.26(-1.19%) |
Sep 20, 2024 | 21.47 | 21.52 | 21.30 | 21.42 | 26,119 | -0.05(-0.23%) |
Sep 19, 2024 | 21.38 | 21.54 | 21.37 | 21.47 | 35,272 | +0.17(+0.80%) |
Sep 18, 2024 | 21.17 | 21.31 | 21.05 | 21.30 | 17,653 | +0.16(+0.76%) |
Sep 17, 2024 | 21.07 | 21.18 | 21.07 | 21.14 | 10,472 | +0.07(+0.31%) |
Sep 16, 2024 | 20.88 | 21.18 | 20.88 | 21.07 | 43,492 | +0.02(+0.12%) |
Sep 13, 2024 | 21.00 | 21.16 | 20.95 | 21.05 | 25,574 | -0.01(-0.05%) |
Sep 12, 2024 | 21.12 | 21.13 | 21.05 | 21.06 | 18,173 | +0.03(+0.14%) |
Sep 11, 2024 | 21.08 | 21.10 | 20.94 | 21.03 | 29,725 | -0.01(-0.05%) |
Sep 10, 2024 | 21.02 | 21.12 | 20.97 | 21.04 | 23,972 | +0.10(+0.48%) |
Sep 09, 2024 | 20.63 | 20.95 | 20.63 | 20.94 | 27,898 | +0.19(+0.92%) |
Sep 06, 2024 | 21.17 | 21.18 | 20.72 | 20.75 | 33,079 | -0.38(-1.80%) |
Sep 05, 2024 | 21.05 | 21.28 | 21.05 | 21.13 | 19,190 | -0.01(-0.05%) |
Sep 04, 2024 | 21.12 | 21.32 | 21.09 | 21.14 | 14,050 | -0.04(-0.19%) |
Sep 03, 2024 | 21.37 | 21.44 | 21.14 | 21.18 | 18,062 | -0.18(-0.84%) |
Aug 30, 2024 | 21.32 | 21.47 | 21.29 | 21.36 | 26,591 | +0.06(+0.28%) |
Aug 29, 2024 | 21.39 | 21.39 | 21.18 | 21.30 | 45,966 | +0.07(+0.33%) |
Aug 28, 2024 | 21.26 | 21.26 | 21.10 | 21.23 | 17,367 | +0.03(+0.14%) |
Aug 27, 2024 | 21.28 | 21.28 | 21.08 | 21.20 | 13,420 | -0.04(-0.19%) |
Aug 26, 2024 | 21.39 | 21.39 | 21.09 | 21.24 | 20,735 | +0.12(+0.57%) |
Aug 23, 2024 | 20.98 | 21.23 | 20.91 | 21.12 | 32,952 | +0.14(+0.67%) |
Aug 22, 2024 | 21.11 | 21.12 | 20.90 | 20.98 | 17,999 | -0.04(-0.19%) |
Aug 21, 2024 | 20.93 | 21.10 | 20.82 | 21.02 | 14,089 | +0.04(+0.19%) |
Aug 20, 2024 | 20.90 | 21.03 | 20.83 | 20.98 | 24,221 | +0.04(+0.19%) |
Aug 19, 2024 | 21.09 | 21.15 | 20.93 | 20.94 | 39,944 | -0.02(-0.10%) |
Aug 16, 2024 | 20.88 | 21.10 | 20.86 | 20.96 | 16,546 | +0.10(+0.48%) |
Aug 15, 2024 | 20.90 | 20.94 | 20.66 | 20.86 | 14,859 | +0.12(+0.58%) |
Aug 14, 2024 | 20.90 | 20.90 | 20.68 | 20.74 | 32,532 | -0.12(-0.58%) |
Aug 13, 2024 | 20.70 | 20.90 | 20.64 | 20.86 | 20,925 | +0.28(+1.36%) |
Aug 12, 2024 | 20.68 | 20.69 | 20.55 | 20.58 | 11,475 | +0.02(+0.10%) |
Aug 09, 2024 | 20.70 | 20.70 | 20.50 | 20.56 | 19,139 | +0.00(+0.00%) |
Aug 08, 2024 | 20.19 | 20.71 | 20.19 | 20.56 | 57,954 | +0.40(+1.97%) |
Aug 07, 2024 | 20.15 | 20.39 | 20.06 | 20.16 | 19,665 | +0.14(+0.69%) |
Aug 06, 2024 | 19.76 | 20.10 | 19.74 | 20.02 | 31,477 | +0.32(+1.61%) |
Aug 05, 2024 | 19.81 | 19.81 | 19.40 | 19.71 | 49,586 | -0.30(-1.49%) |
Aug 02, 2024 | 20.28 | 20.40 | 19.98 | 20.00 | 29,664 | -0.28(-1.37%) |
Aug 01, 2024 | 20.79 | 20.81 | 20.16 | 20.28 | 27,737 | -0.34(-1.66%) |
Jul 31, 2024 | 20.53 | 20.73 | 20.53 | 20.63 | 34,362 | +0.23(+1.15%) |
Jul 30, 2024 | 20.73 | 20.73 | 20.28 | 20.39 | 63,733 | +0.03(+0.15%) |
Jul 29, 2024 | 20.17 | 20.48 | 20.16 | 20.36 | 38,889 | +0.22(+1.08%) |
Jul 26, 2024 | 20.20 | 20.22 | 20.03 | 20.14 | 28,056 | +0.15(+0.74%) |
Jul 25, 2024 | 20.02 | 20.26 | 19.93 | 19.99 | 38,843 | -0.04(-0.20%) |
Jul 24, 2024 | 20.59 | 20.59 | 20.03 | 20.03 | 32,334 | -0.57(-2.74%) |
Jul 23, 2024 | 20.77 | 20.82 | 20.59 | 20.60 | 29,955 | -0.12(-0.57%) |
Jul 22, 2024 | 20.60 | 20.76 | 20.42 | 20.72 | 14,630 | +0.25(+1.21%) |
Jul 19, 2024 | 20.64 | 20.75 | 20.43 | 20.47 | 16,129 | -0.23(-1.10%) |
Jul 18, 2024 | 20.82 | 20.94 | 20.56 | 20.70 | 19,967 | -0.06(-0.29%) |
Jul 17, 2024 | 20.91 | 21.08 | 20.74 | 20.76 | 22,077 | -0.34(-1.60%) |
Jul 16, 2024 | 21.09 | 21.20 | 20.87 | 21.10 | 23,985 | +0.17(+0.81%) |
Jul 15, 2024 | 20.92 | 21.16 | 20.92 | 20.93 | 27,294 | -0.06(-0.28%) |
Jul 12, 2024 | 20.78 | 21.06 | 20.78 | 20.99 | 34,041 | +0.07(+0.34%) |
Jul 11, 2024 | 20.94 | 20.99 | 20.77 | 20.91 | 36,299 | +0.07(+0.32%) |
Jul 10, 2024 | 20.94 | 20.98 | 20.82 | 20.85 | 39,175 | -0.11(-0.52%) |
Jul 09, 2024 | 21.02 | 21.12 | 20.82 | 20.96 | 39,295 | -0.07(-0.33%) |
Jul 08, 2024 | 20.89 | 21.03 | 20.89 | 21.02 | 27,729 | +0.14(+0.66%) |
Jul 05, 2024 | 20.83 | 20.91 | 20.61 | 20.89 | 31,942 | +0.18(+0.85%) |
Jul 03, 2024 | 20.51 | 20.80 | 20.47 | 20.71 | 17,834 | +0.14(+0.67%) |
Jul 02, 2024 | 20.44 | 20.64 | 20.40 | 20.57 | 20,269 | +0.11(+0.53%) |