Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 23.51 | 23.79 | 23.38 | 23.44 | 20,129 | -0.04(-0.17%) |
Sep 23, 2024 | 23.70 | 23.80 | 23.41 | 23.48 | 22,044 | -0.29(-1.22%) |
Sep 20, 2024 | 24.14 | 24.71 | 23.67 | 23.77 | 85,078 | -0.73(-2.98%) |
Sep 19, 2024 | 24.37 | 24.84 | 24.08 | 24.50 | 26,652 | +0.59(+2.47%) |
Sep 18, 2024 | 23.64 | 24.50 | 23.18 | 23.91 | 31,476 | +0.46(+1.96%) |
Sep 17, 2024 | 23.61 | 23.96 | 23.45 | 23.45 | 13,944 | +0.15(+0.64%) |
Sep 16, 2024 | 23.57 | 23.57 | 23.00 | 23.30 | 10,336 | +0.03(+0.13%) |
Sep 13, 2024 | 22.57 | 23.36 | 22.57 | 23.27 | 17,456 | +1.08(+4.87%) |
Sep 12, 2024 | 22.48 | 22.56 | 21.84 | 22.19 | 34,406 | +0.17(+0.77%) |
Sep 11, 2024 | 22.07 | 22.19 | 21.85 | 22.02 | 14,513 | -0.28(-1.26%) |
Sep 10, 2024 | 21.75 | 22.42 | 21.66 | 22.30 | 14,061 | +0.55(+2.53%) |
Sep 09, 2024 | 22.01 | 22.03 | 21.75 | 21.75 | 12,326 | -0.09(-0.41%) |
Sep 06, 2024 | 21.96 | 22.06 | 21.66 | 21.84 | 24,939 | -0.26(-1.18%) |
Sep 05, 2024 | 22.77 | 22.77 | 22.00 | 22.10 | 13,297 | -0.23(-1.03%) |
Sep 04, 2024 | 22.33 | 22.41 | 22.31 | 22.33 | 7,782 | -0.20(-0.89%) |
Sep 03, 2024 | 22.66 | 22.66 | 22.36 | 22.53 | 12,391 | -0.50(-2.17%) |
Aug 30, 2024 | 23.08 | 23.10 | 22.79 | 23.03 | 7,048 | -0.19(-0.82%) |
Aug 29, 2024 | 23.47 | 23.47 | 23.04 | 23.22 | 14,129 | -0.01(-0.04%) |
Aug 28, 2024 | 23.10 | 23.42 | 22.98 | 23.23 | 23,259 | +0.35(+1.53%) |
Aug 27, 2024 | 23.83 | 23.99 | 22.85 | 22.88 | 8,335 | -0.55(-2.35%) |
Aug 26, 2024 | 23.00 | 23.62 | 22.86 | 23.43 | 40,845 | +0.28(+1.21%) |
Aug 23, 2024 | 21.79 | 23.24 | 21.79 | 23.15 | 17,846 | +1.30(+5.95%) |
Aug 22, 2024 | 22.04 | 22.04 | 21.70 | 21.85 | 13,268 | -0.30(-1.35%) |
Aug 21, 2024 | 21.87 | 22.20 | 21.60 | 22.15 | 13,182 | +0.39(+1.79%) |
Aug 20, 2024 | 21.62 | 22.09 | 21.60 | 21.76 | 11,463 | -0.41(-1.85%) |
Aug 19, 2024 | 22.14 | 22.24 | 21.76 | 22.17 | 7,512 | +0.24(+1.09%) |
Aug 16, 2024 | 22.06 | 22.10 | 21.76 | 21.93 | 59,341 | -0.16(-0.72%) |
Aug 15, 2024 | 22.13 | 22.29 | 21.85 | 22.09 | 12,071 | +0.54(+2.51%) |
Aug 14, 2024 | 21.89 | 21.89 | 21.25 | 21.55 | 14,470 | -0.07(-0.32%) |
Aug 13, 2024 | 21.40 | 21.73 | 21.37 | 21.62 | 6,733 | +0.49(+2.32%) |
Aug 12, 2024 | 21.13 | 21.17 | 21.05 | 21.13 | 12,238 | -0.16(-0.75%) |
Aug 09, 2024 | 21.54 | 21.54 | 21.29 | 21.29 | 13,449 | -0.04(-0.19%) |
Aug 08, 2024 | 20.96 | 21.80 | 20.96 | 21.33 | 18,103 | +0.38(+1.81%) |
Aug 07, 2024 | 21.21 | 21.26 | 20.95 | 20.95 | 16,750 | -0.16(-0.76%) |
Aug 06, 2024 | 21.20 | 21.44 | 21.00 | 21.11 | 22,332 | -0.13(-0.61%) |
Aug 05, 2024 | 21.39 | 21.49 | 20.25 | 21.24 | 21,439 | -0.95(-4.28%) |
Aug 02, 2024 | 22.66 | 22.66 | 22.08 | 22.19 | 20,439 | -1.13(-4.85%) |
Aug 01, 2024 | 24.22 | 24.70 | 22.67 | 23.32 | 43,116 | -0.77(-3.20%) |
Jul 31, 2024 | 24.37 | 24.88 | 24.05 | 24.09 | 36,786 | -0.18(-0.74%) |
Jul 30, 2024 | 24.02 | 24.40 | 23.70 | 24.27 | 12,706 | +0.43(+1.80%) |
Jul 29, 2024 | 24.67 | 24.67 | 23.74 | 23.84 | 25,358 | -0.79(-3.21%) |
Jul 26, 2024 | 24.65 | 24.66 | 24.25 | 24.63 | 18,813 | +0.25(+1.03%) |
Jul 25, 2024 | 23.74 | 25.04 | 23.66 | 24.38 | 29,678 | +0.77(+3.26%) |
Jul 24, 2024 | 23.56 | 24.71 | 23.43 | 23.61 | 22,773 | -0.23(-0.94%) |
Jul 23, 2024 | 23.96 | 24.12 | 23.50 | 23.84 | 65,230 | -0.12(-0.52%) |
Jul 22, 2024 | 23.14 | 24.11 | 23.11 | 23.96 | 36,122 | +0.82(+3.54%) |
Jul 19, 2024 | 23.48 | 23.48 | 22.38 | 23.14 | 14,741 | +0.11(+0.48%) |
Jul 18, 2024 | 23.50 | 23.75 | 23.03 | 23.03 | 16,236 | -0.60(-2.54%) |
Jul 17, 2024 | 23.27 | 23.99 | 22.17 | 23.63 | 38,584 | +0.21(+0.90%) |
Jul 16, 2024 | 22.24 | 23.82 | 22.21 | 23.42 | 24,236 | +1.49(+6.79%) |
Jul 15, 2024 | 21.94 | 22.64 | 21.84 | 21.93 | 28,217 | +0.23(+1.06%) |
Jul 12, 2024 | 21.42 | 21.99 | 21.42 | 21.70 | 13,277 | +0.57(+2.70%) |
Jul 11, 2024 | 20.23 | 21.36 | 20.23 | 21.13 | 27,119 | +1.04(+5.18%) |
Jul 10, 2024 | 19.86 | 20.09 | 19.86 | 20.09 | 12,536 | +0.19(+0.95%) |
Jul 09, 2024 | 19.69 | 19.95 | 19.26 | 19.90 | 33,629 | +0.21(+1.07%) |
Jul 08, 2024 | 19.58 | 19.91 | 19.58 | 19.69 | 13,152 | +0.30(+1.55%) |
Jul 05, 2024 | 19.97 | 19.97 | 19.39 | 19.39 | 35,153 | -0.69(-3.44%) |
Jul 03, 2024 | 20.26 | 20.29 | 20.08 | 20.08 | 6,077 | -0.08(-0.40%) |
Jul 02, 2024 | 20.50 | 20.50 | 20.09 | 20.16 | 12,850 | -0.24(-1.18%) |