Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 21.75 | 21.92 | 21.51 | 21.59 | 706,606 | -0.26(-1.19%) |
Sep 19, 2024 | 22.08 | 22.08 | 21.54 | 21.85 | 287,290 | +0.29(+1.35%) |
Sep 18, 2024 | 21.42 | 22.08 | 21.26 | 21.56 | 267,703 | +0.23(+1.08%) |
Sep 17, 2024 | 21.46 | 21.76 | 21.30 | 21.33 | 173,557 | +0.04(+0.19%) |
Sep 16, 2024 | 21.07 | 21.39 | 21.04 | 21.29 | 156,726 | +0.28(+1.33%) |
Sep 13, 2024 | 20.88 | 21.26 | 20.84 | 21.01 | 186,940 | +0.45(+2.19%) |
Sep 12, 2024 | 20.34 | 20.71 | 20.27 | 20.56 | 220,370 | +0.30(+1.48%) |
Sep 11, 2024 | 20.15 | 20.27 | 19.76 | 20.26 | 172,899 | -0.10(-0.49%) |
Sep 10, 2024 | 20.42 | 20.47 | 20.20 | 20.36 | 138,841 | +0.13(+0.64%) |
Sep 09, 2024 | 20.49 | 20.88 | 20.23 | 20.23 | 213,365 | -0.24(-1.17%) |
Sep 06, 2024 | 20.89 | 21.01 | 20.41 | 20.47 | 152,519 | -0.40(-1.92%) |
Sep 05, 2024 | 21.08 | 21.30 | 20.74 | 20.87 | 146,267 | -0.29(-1.37%) |
Sep 04, 2024 | 21.21 | 21.41 | 21.00 | 21.16 | 135,573 | -0.19(-0.89%) |
Sep 03, 2024 | 21.90 | 22.14 | 21.23 | 21.35 | 157,615 | -0.80(-3.61%) |
Aug 30, 2024 | 21.90 | 22.15 | 21.74 | 22.15 | 163,846 | +0.27(+1.23%) |
Aug 29, 2024 | 21.97 | 22.02 | 21.68 | 21.88 | 136,063 | +0.14(+0.64%) |
Aug 28, 2024 | 21.63 | 22.09 | 21.60 | 21.74 | 123,770 | +0.00(+0.00%) |
Aug 27, 2024 | 21.81 | 21.92 | 21.61 | 21.74 | 89,077 | -0.19(-0.87%) |
Aug 26, 2024 | 22.14 | 22.16 | 21.89 | 21.93 | 167,242 | -0.19(-0.86%) |
Aug 23, 2024 | 21.30 | 22.17 | 21.17 | 22.12 | 185,341 | +0.97(+4.59%) |
Aug 22, 2024 | 21.37 | 21.50 | 21.13 | 21.15 | 89,152 | -0.23(-1.08%) |
Aug 21, 2024 | 21.40 | 21.54 | 21.15 | 21.38 | 107,147 | +0.18(+0.85%) |
Aug 20, 2024 | 21.57 | 21.57 | 21.07 | 21.20 | 155,833 | -0.43(-1.99%) |
Aug 19, 2024 | 21.30 | 21.81 | 21.18 | 21.63 | 226,956 | +0.46(+2.17%) |
Aug 16, 2024 | 21.16 | 21.44 | 21.09 | 21.17 | 251,748 | -0.02(-0.09%) |
Aug 15, 2024 | 21.00 | 21.44 | 20.89 | 21.19 | 201,794 | +0.73(+3.57%) |
Aug 14, 2024 | 20.76 | 20.76 | 20.39 | 20.46 | 117,602 | -0.17(-0.82%) |
Aug 13, 2024 | 20.42 | 20.75 | 20.11 | 20.63 | 144,666 | +0.31(+1.53%) |
Aug 12, 2024 | 20.23 | 20.48 | 20.12 | 20.32 | 187,951 | +0.01(+0.05%) |
Aug 09, 2024 | 20.70 | 20.70 | 20.20 | 20.31 | 129,548 | -0.33(-1.60%) |
Aug 08, 2024 | 20.63 | 20.72 | 20.35 | 20.64 | 182,257 | +0.33(+1.62%) |
Aug 07, 2024 | 20.61 | 20.71 | 19.91 | 20.31 | 302,491 | +0.00(+0.00%) |
Aug 06, 2024 | 20.22 | 20.50 | 19.80 | 20.31 | 323,447 | +0.05(+0.25%) |
Aug 05, 2024 | 20.67 | 21.04 | 20.09 | 20.26 | 391,965 | -1.26(-5.86%) |
Aug 02, 2024 | 20.97 | 21.54 | 20.80 | 21.52 | 314,681 | +0.03(+0.14%) |
Aug 01, 2024 | 23.55 | 24.07 | 21.48 | 21.49 | 425,197 | -2.57(-10.68%) |
Jul 31, 2024 | 23.85 | 24.59 | 23.60 | 24.06 | 378,112 | +0.21(+0.88%) |
Jul 30, 2024 | 23.65 | 23.93 | 23.52 | 23.85 | 165,642 | +0.37(+1.58%) |
Jul 29, 2024 | 23.99 | 23.99 | 23.34 | 23.48 | 225,828 | -0.47(-1.96%) |
Jul 26, 2024 | 24.00 | 24.11 | 23.85 | 23.95 | 223,033 | +0.26(+1.10%) |
Jul 25, 2024 | 23.47 | 24.20 | 23.33 | 23.69 | 298,316 | +0.33(+1.41%) |
Jul 24, 2024 | 23.67 | 23.93 | 23.31 | 23.36 | 326,307 | -0.41(-1.72%) |
Jul 23, 2024 | 23.40 | 23.89 | 23.40 | 23.77 | 171,398 | +0.28(+1.19%) |
Jul 22, 2024 | 23.22 | 23.58 | 23.01 | 23.49 | 187,635 | +0.39(+1.69%) |
Jul 19, 2024 | 23.45 | 23.59 | 23.05 | 23.10 | 136,416 | -0.33(-1.41%) |
Jul 18, 2024 | 23.58 | 24.00 | 23.37 | 23.43 | 243,675 | -0.32(-1.35%) |
Jul 17, 2024 | 23.35 | 23.88 | 23.35 | 23.75 | 298,457 | +0.30(+1.27%) |
Jul 16, 2024 | 22.94 | 23.47 | 22.85 | 23.45 | 409,331 | +0.59(+2.60%) |
Jul 15, 2024 | 22.69 | 22.93 | 22.51 | 22.86 | 248,573 | +0.36(+1.58%) |
Jul 12, 2024 | 22.66 | 22.99 | 22.46 | 22.50 | 210,376 | +0.12(+0.53%) |
Jul 11, 2024 | 21.74 | 22.49 | 21.66 | 22.38 | 394,732 | +0.94(+4.38%) |
Jul 10, 2024 | 21.15 | 21.45 | 21.05 | 21.44 | 163,610 | +0.44(+2.07%) |
Jul 09, 2024 | 21.40 | 21.47 | 20.97 | 21.01 | 154,643 | -0.52(-2.44%) |
Jul 08, 2024 | 21.43 | 21.67 | 21.39 | 21.53 | 168,649 | +0.15(+0.69%) |
Jul 05, 2024 | 21.55 | 21.55 | 21.21 | 21.38 | 180,874 | -0.25(-1.14%) |
Jul 03, 2024 | 21.52 | 21.85 | 21.47 | 21.63 | 97,867 | +0.05(+0.23%) |
Jul 02, 2024 | 21.38 | 21.60 | 21.24 | 21.58 | 144,234 | +0.14(+0.65%) |