Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.64 | 23.90 | 23.62 | 23.85 | 6,020 | +0.05(+0.21%) |
Sep 25, 2024 | 23.79 | 23.80 | 23.79 | 23.80 | 1,228 | -0.03(-0.13%) |
Sep 24, 2024 | 23.75 | 23.92 | 23.70 | 23.83 | 2,998 | -0.10(-0.42%) |
Sep 23, 2024 | 23.61 | 23.96 | 23.60 | 23.93 | 3,443 | +0.08(+0.34%) |
Sep 20, 2024 | 23.82 | 23.85 | 23.52 | 23.85 | 15,330 | -0.03(-0.13%) |
Sep 19, 2024 | 23.80 | 24.05 | 23.74 | 23.88 | 3,366 | +0.38(+1.62%) |
Sep 18, 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 4,439 | -0.34(-1.43%) |
Sep 17, 2024 | 23.78 | 24.12 | 23.70 | 23.84 | 9,985 | -0.05(-0.21%) |
Sep 16, 2024 | 23.42 | 23.89 | 23.40 | 23.89 | 18,366 | +0.48(+2.05%) |
Sep 13, 2024 | 23.45 | 23.85 | 23.28 | 23.41 | 5,918 | -0.01(-0.04%) |
Sep 12, 2024 | 23.26 | 23.42 | 23.14 | 23.42 | 3,684 | +0.00(+0.00%) |
Sep 11, 2024 | 23.25 | 23.42 | 23.25 | 23.42 | 2,766 | +0.00(+0.00%) |
Sep 10, 2024 | 23.00 | 23.42 | 23.00 | 23.42 | 3,003 | +0.14(+0.60%) |
Sep 09, 2024 | 23.26 | 23.48 | 23.26 | 23.28 | 2,080 | -0.13(-0.56%) |
Sep 06, 2024 | 23.55 | 23.55 | 23.35 | 23.41 | 2,303 | -0.10(-0.43%) |
Sep 05, 2024 | 23.88 | 23.90 | 23.30 | 23.51 | 17,933 | -0.38(-1.59%) |
Sep 04, 2024 | 23.91 | 23.91 | 23.66 | 23.89 | 10,979 | -0.01(-0.04%) |
Sep 03, 2024 | 23.78 | 23.95 | 23.75 | 23.90 | 5,133 | -0.10(-0.42%) |
Aug 30, 2024 | 23.62 | 24.50 | 23.60 | 24.00 | 3,551 | +0.19(+0.80%) |
Aug 29, 2024 | 23.60 | 24.17 | 23.60 | 23.81 | 9,086 | +0.26(+1.10%) |
Aug 28, 2024 | 23.36 | 23.55 | 23.36 | 23.55 | 2,452 | +0.21(+0.90%) |
Aug 27, 2024 | 23.38 | 23.38 | 22.63 | 23.34 | 9,776 | +0.02(+0.09%) |
Aug 26, 2024 | 23.32 | 23.50 | 23.10 | 23.32 | 9,015 | -0.12(-0.51%) |
Aug 23, 2024 | 23.49 | 23.58 | 23.36 | 23.44 | 4,474 | +0.05(+0.21%) |
Aug 22, 2024 | 23.47 | 23.50 | 23.25 | 23.39 | 7,106 | -0.06(-0.26%) |
Aug 21, 2024 | 22.86 | 23.45 | 22.86 | 23.45 | 11,248 | +0.45(+1.96%) |
Aug 20, 2024 | 22.84 | 23.15 | 22.36 | 23.00 | 12,662 | -0.17(-0.73%) |
Aug 19, 2024 | 22.99 | 23.17 | 22.86 | 23.17 | 8,627 | +0.17(+0.74%) |
Aug 16, 2024 | 22.70 | 23.00 | 22.70 | 23.00 | 1,389 | +0.25(+1.10%) |
Aug 15, 2024 | 22.31 | 23.06 | 22.00 | 22.75 | 16,469 | +0.35(+1.56%) |
Aug 14, 2024 | 21.81 | 22.48 | 21.81 | 22.40 | 1,693 | -0.18(-0.80%) |
Aug 13, 2024 | 23.12 | 23.49 | 21.80 | 22.58 | 55,990 | -0.66(-2.84%) |
Aug 12, 2024 | 23.01 | 23.99 | 22.41 | 23.24 | 20,424 | +0.02(+0.09%) |
Aug 09, 2024 | 22.31 | 23.22 | 21.85 | 23.22 | 7,469 | +0.42(+1.84%) |
Aug 08, 2024 | 22.27 | 23.45 | 22.09 | 22.80 | 10,367 | +0.81(+3.68%) |
Aug 07, 2024 | 21.53 | 22.00 | 21.31 | 21.99 | 14,611 | +0.54(+2.52%) |
Aug 06, 2024 | 21.99 | 21.99 | 21.42 | 21.45 | 5,498 | -0.05(-0.23%) |
Aug 05, 2024 | 21.38 | 21.96 | 21.09 | 21.50 | 7,657 | -0.13(-0.60%) |
Aug 02, 2024 | 21.09 | 22.94 | 21.03 | 21.63 | 9,939 | +0.16(+0.75%) |
Aug 01, 2024 | 21.60 | 22.94 | 21.00 | 21.47 | 15,572 | -0.06(-0.28%) |
Jul 31, 2024 | 22.20 | 22.20 | 20.32 | 21.53 | 13,859 | +0.05(+0.23%) |
Jul 30, 2024 | 20.74 | 23.52 | 20.51 | 21.48 | 31,627 | +0.64(+3.07%) |
Jul 29, 2024 | 20.06 | 21.05 | 20.06 | 20.84 | 7,348 | +0.84(+4.20%) |
Jul 26, 2024 | 19.74 | 21.00 | 19.74 | 20.00 | 36,949 | +0.60(+3.09%) |
Jul 25, 2024 | 19.50 | 19.75 | 19.31 | 19.40 | 7,365 | -0.30(-1.52%) |
Jul 24, 2024 | 19.46 | 19.74 | 19.40 | 19.70 | 4,211 | +0.17(+0.87%) |
Jul 23, 2024 | 18.71 | 19.56 | 18.71 | 19.53 | 3,208 | +0.14(+0.72%) |
Jul 22, 2024 | 19.27 | 19.50 | 19.27 | 19.39 | 3,007 | -0.01(-0.05%) |
Jul 19, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 313 | +0.02(+0.10%) |
Jul 18, 2024 | 19.56 | 19.56 | 19.38 | 19.38 | 3,229 | -0.18(-0.92%) |
Jul 17, 2024 | 19.35 | 19.56 | 19.30 | 19.56 | 3,934 | +0.17(+0.88%) |
Jul 16, 2024 | 18.72 | 19.55 | 18.72 | 19.39 | 8,347 | +0.61(+3.25%) |
Jul 15, 2024 | 18.75 | 18.78 | 18.75 | 18.78 | 971 | +0.03(+0.16%) |
Jul 12, 2024 | 18.72 | 19.00 | 18.48 | 18.75 | 9,388 | +0.25(+1.35%) |
Jul 11, 2024 | 18.24 | 18.61 | 18.21 | 18.50 | 23,238 | +0.25(+1.37%) |
Jul 10, 2024 | 18.00 | 18.32 | 17.80 | 18.25 | 10,836 | +0.40(+2.24%) |
Jul 08, 2024 | 17.85 | 207 | -0.10(-0.56%) | |||
Jul 05, 2024 | 17.90 | 17.95 | 17.90 | 17.95 | 1,418 | -0.04(-0.22%) |
Jul 03, 2024 | 17.75 | 18.00 | 17.75 | 17.99 | 1,641 | -0.04(-0.22%) |
Jul 02, 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 801 | -0.17(-0.93%) |