Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 22.50 | 23.05 | 22.33 | 22.69 | 51,399 | +0.30(+1.34%) |
Sep 17, 2024 | 22.62 | 22.68 | 22.28 | 22.39 | 31,054 | -0.12(-0.53%) |
Sep 16, 2024 | 22.43 | 22.62 | 22.29 | 22.51 | 20,476 | +0.12(+0.54%) |
Sep 13, 2024 | 22.06 | 22.40 | 22.06 | 22.39 | 17,732 | +0.51(+2.33%) |
Sep 12, 2024 | 21.88 | 22.06 | 21.79 | 21.88 | 12,672 | -0.04(-0.18%) |
Sep 11, 2024 | 22.13 | 22.13 | 21.62 | 21.92 | 31,048 | -0.14(-0.63%) |
Sep 10, 2024 | 22.09 | 22.24 | 21.87 | 22.06 | 28,604 | -0.05(-0.23%) |
Sep 09, 2024 | 22.22 | 22.34 | 22.01 | 22.11 | 27,319 | -0.13(-0.58%) |
Sep 06, 2024 | 22.68 | 22.68 | 22.10 | 22.24 | 22,905 | -0.17(-0.76%) |
Sep 05, 2024 | 22.24 | 22.45 | 22.11 | 22.41 | 26,884 | +0.19(+0.86%) |
Sep 04, 2024 | 22.53 | 22.53 | 22.12 | 22.22 | 34,840 | -0.29(-1.29%) |
Sep 03, 2024 | 22.75 | 22.75 | 22.38 | 22.51 | 22,760 | -0.33(-1.44%) |
Aug 30, 2024 | 22.96 | 22.96 | 22.48 | 22.84 | 29,543 | +0.04(+0.18%) |
Aug 29, 2024 | 22.66 | 22.95 | 22.41 | 22.80 | 27,459 | +0.20(+0.88%) |
Aug 28, 2024 | 22.69 | 22.92 | 22.36 | 22.60 | 18,519 | -0.06(-0.26%) |
Aug 27, 2024 | 22.69 | 22.81 | 22.59 | 22.66 | 18,295 | -0.26(-1.13%) |
Aug 26, 2024 | 23.09 | 23.10 | 22.55 | 22.92 | 70,194 | -0.06(-0.26%) |
Aug 23, 2024 | 21.95 | 23.16 | 21.95 | 22.98 | 56,331 | +0.86(+3.89%) |
Aug 22, 2024 | 21.93 | 22.24 | 21.74 | 22.12 | 14,760 | +0.17(+0.77%) |
Aug 21, 2024 | 21.99 | 22.07 | 21.64 | 21.95 | 20,438 | +0.14(+0.64%) |
Aug 20, 2024 | 22.04 | 22.04 | 21.73 | 21.81 | 22,637 | -0.17(-0.77%) |
Aug 19, 2024 | 21.95 | 22.14 | 21.87 | 21.98 | 44,332 | +0.07(+0.32%) |
Aug 16, 2024 | 21.51 | 21.95 | 21.51 | 21.91 | 40,250 | +0.42(+1.95%) |
Aug 15, 2024 | 21.49 | 22.04 | 21.43 | 21.49 | 52,185 | +0.34(+1.61%) |
Aug 14, 2024 | 21.41 | 21.44 | 21.08 | 21.15 | 20,151 | -0.12(-0.56%) |
Aug 13, 2024 | 21.19 | 21.29 | 20.89 | 21.27 | 29,257 | +0.28(+1.33%) |
Aug 12, 2024 | 21.23 | 21.35 | 20.88 | 20.99 | 37,379 | -0.06(-0.29%) |
Aug 09, 2024 | 20.97 | 21.09 | 20.81 | 21.05 | 69,485 | +0.06(+0.29%) |
Aug 08, 2024 | 20.91 | 20.99 | 20.81 | 20.99 | 27,887 | +0.25(+1.21%) |
Aug 07, 2024 | 20.99 | 21.09 | 20.68 | 20.74 | 40,661 | -0.21(-1.00%) |
Aug 06, 2024 | 20.82 | 21.10 | 20.75 | 20.95 | 26,500 | +0.20(+0.96%) |
Aug 05, 2024 | 20.73 | 21.00 | 20.52 | 20.75 | 56,885 | -0.69(-3.22%) |
Aug 02, 2024 | 21.29 | 21.80 | 21.18 | 21.44 | 50,105 | -0.57(-2.59%) |
Aug 01, 2024 | 22.86 | 22.86 | 21.70 | 22.01 | 65,105 | -0.77(-3.38%) |
Jul 31, 2024 | 22.88 | 23.23 | 22.42 | 22.78 | 60,156 | -0.02(-0.09%) |
Jul 30, 2024 | 22.51 | 22.94 | 22.09 | 22.80 | 89,552 | +0.29(+1.29%) |
Jul 29, 2024 | 23.16 | 23.16 | 22.50 | 22.51 | 38,393 | -0.52(-2.26%) |
Jul 26, 2024 | 23.05 | 23.16 | 22.58 | 23.03 | 51,230 | +0.21(+0.92%) |
Jul 25, 2024 | 22.09 | 22.95 | 22.09 | 22.82 | 74,166 | +0.76(+3.45%) |
Jul 24, 2024 | 22.31 | 22.47 | 21.79 | 22.06 | 77,738 | -0.43(-1.91%) |
Jul 23, 2024 | 21.34 | 22.49 | 21.31 | 22.49 | 117,900 | +1.35(+6.39%) |
Jul 22, 2024 | 20.59 | 21.22 | 20.21 | 21.14 | 118,634 | +0.67(+3.27%) |
Jul 19, 2024 | 20.62 | 20.80 | 20.26 | 20.47 | 44,344 | -0.09(-0.44%) |
Jul 18, 2024 | 20.71 | 21.10 | 20.48 | 20.56 | 49,631 | -0.31(-1.49%) |
Jul 17, 2024 | 20.60 | 20.99 | 20.60 | 20.87 | 81,756 | +0.19(+0.92%) |
Jul 16, 2024 | 19.91 | 20.73 | 19.74 | 20.68 | 110,411 | +0.93(+4.71%) |
Jul 15, 2024 | 19.19 | 19.85 | 19.15 | 19.75 | 67,851 | +0.64(+3.35%) |
Jul 12, 2024 | 18.86 | 19.20 | 18.75 | 19.11 | 42,529 | +0.27(+1.43%) |
Jul 11, 2024 | 18.26 | 18.84 | 17.94 | 18.84 | 71,383 | +0.72(+3.97%) |
Jul 10, 2024 | 18.04 | 18.14 | 18.04 | 18.12 | 23,891 | +0.11(+0.61%) |
Jul 09, 2024 | 18.00 | 18.04 | 17.93 | 18.01 | 17,496 | +0.02(+0.11%) |
Jul 08, 2024 | 17.63 | 18.05 | 17.63 | 17.99 | 29,401 | +0.51(+2.92%) |
Jul 05, 2024 | 17.96 | 17.96 | 17.41 | 17.48 | 48,721 | -0.50(-2.78%) |
Jul 03, 2024 | 17.76 | 17.98 | 17.76 | 17.98 | 29,017 | +0.16(+0.89%) |
Jul 02, 2024 | 17.85 | 17.89 | 17.02 | 17.82 | 75,122 | +0.07(+0.39%) |