Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.15 | 23.31 | 23.15 | 23.31 | 14,487 | +0.49(+2.15%) |
Sep 25, 2024 | 22.88 | 22.88 | 22.80 | 22.82 | 11,633 | -0.05(-0.22%) |
Sep 24, 2024 | 22.89 | 22.90 | 22.84 | 22.87 | 12,137 | +0.02(+0.09%) |
Sep 23, 2024 | 22.79 | 22.86 | 22.78 | 22.85 | 5,794 | +0.01(+0.04%) |
Sep 20, 2024 | 22.94 | 22.94 | 22.80 | 22.84 | 2,313 | -0.22(-0.95%) |
Sep 19, 2024 | 23.00 | 23.10 | 23.00 | 23.06 | 13,260 | +0.33(+1.45%) |
Sep 18, 2024 | 22.75 | 22.81 | 22.66 | 22.73 | 16,284 | -0.02(-0.09%) |
Sep 17, 2024 | 22.86 | 22.86 | 22.70 | 22.75 | 5,175 | -0.11(-0.48%) |
Sep 16, 2024 | 22.79 | 22.86 | 22.75 | 22.86 | 4,576 | +0.17(+0.75%) |
Sep 13, 2024 | 22.64 | 22.72 | 22.64 | 22.69 | 4,512 | +0.07(+0.31%) |
Sep 12, 2024 | 22.44 | 22.63 | 22.40 | 22.62 | 5,136 | +0.20(+0.89%) |
Sep 11, 2024 | 22.22 | 22.42 | 22.15 | 22.42 | 8,119 | +0.07(+0.31%) |
Sep 10, 2024 | 22.29 | 22.35 | 22.20 | 22.35 | 6,478 | -0.03(-0.13%) |
Sep 09, 2024 | 22.33 | 22.39 | 22.33 | 22.38 | 6,814 | +0.26(+1.18%) |
Sep 06, 2024 | 22.46 | 22.46 | 22.11 | 22.12 | 8,087 | -0.34(-1.51%) |
Sep 05, 2024 | 22.55 | 22.55 | 22.41 | 22.46 | 8,600 | +0.02(+0.09%) |
Sep 04, 2024 | 22.53 | 22.53 | 22.44 | 22.44 | 5,862 | -0.22(-0.97%) |
Sep 03, 2024 | 22.91 | 22.91 | 22.59 | 22.66 | 18,718 | -0.24(-1.05%) |
Aug 30, 2024 | 22.90 | 0 | +0.04(+0.17%) | |||
Aug 29, 2024 | 22.85 | 22.94 | 22.84 | 22.86 | 13,533 | +0.10(+0.44%) |
Aug 28, 2024 | 22.75 | 22.80 | 22.68 | 22.76 | 4,401 | -0.05(-0.22%) |
Aug 27, 2024 | 22.73 | 22.82 | 22.73 | 22.81 | 6,800 | +0.07(+0.31%) |
Aug 26, 2024 | 22.84 | 22.84 | 22.68 | 22.74 | 8,400 | -0.01(-0.04%) |
Aug 23, 2024 | 22.85 | 22.85 | 22.75 | 22.75 | 814 | +0.10(+0.44%) |
Aug 22, 2024 | 22.86 | 22.86 | 22.65 | 22.65 | 6,512 | -0.15(-0.66%) |
Aug 21, 2024 | 22.75 | 22.81 | 22.68 | 22.80 | 13,754 | +0.19(+0.84%) |
Aug 20, 2024 | 22.63 | 22.63 | 22.56 | 22.61 | 4,949 | -0.09(-0.40%) |
Aug 19, 2024 | 22.56 | 22.71 | 22.56 | 22.70 | 6,531 | +0.20(+0.89%) |
Aug 16, 2024 | 22.52 | 22.52 | 22.47 | 22.50 | 3,610 | +0.04(+0.18%) |
Aug 15, 2024 | 22.35 | 22.46 | 22.35 | 22.46 | 5,531 | +0.33(+1.49%) |
Aug 14, 2024 | 22.07 | 22.14 | 22.04 | 22.13 | 31,355 | +0.06(+0.27%) |
Aug 13, 2024 | 21.89 | 22.07 | 21.89 | 22.07 | 5,655 | +0.34(+1.56%) |
Aug 12, 2024 | 21.64 | 21.74 | 21.64 | 21.73 | 4,434 | +0.05(+0.23%) |
Aug 09, 2024 | 21.59 | 21.69 | 21.59 | 21.68 | 3,541 | +0.01(+0.05%) |
Aug 08, 2024 | 21.53 | 21.68 | 21.50 | 21.67 | 9,533 | +0.38(+1.78%) |
Aug 07, 2024 | 21.60 | 21.60 | 21.29 | 21.29 | 52,392 | -0.01(-0.05%) |
Aug 06, 2024 | 21.24 | 21.30 | 21.08 | 21.30 | 31,438 | -0.48(-2.20%) |
Aug 02, 2024 | 21.78 | 0 | -0.43(-1.94%) | |||
Aug 01, 2024 | 22.43 | 22.47 | 22.13 | 22.21 | 6,571 | -0.45(-1.99%) |
Jul 31, 2024 | 22.75 | 22.77 | 22.66 | 22.66 | 43,174 | +0.17(+0.76%) |
Jul 30, 2024 | 22.50 | 22.50 | 22.37 | 22.49 | 18,511 | +0.07(+0.31%) |
Jul 29, 2024 | 22.50 | 22.50 | 22.39 | 22.42 | 9,408 | -0.02(-0.09%) |
Jul 26, 2024 | 22.40 | 22.45 | 22.40 | 22.44 | 3,890 | +0.21(+0.94%) |
Jul 25, 2024 | 22.19 | 22.28 | 22.12 | 22.23 | 15,867 | -0.07(-0.31%) |
Jul 24, 2024 | 22.51 | 22.51 | 22.29 | 22.30 | 9,608 | -0.23(-1.02%) |
Jul 23, 2024 | 22.55 | 22.55 | 22.50 | 22.53 | 5,447 | -0.11(-0.49%) |
Jul 22, 2024 | 22.64 | 22.64 | 22.55 | 22.64 | 12,008 | +0.30(+1.34%) |
Jul 19, 2024 | 22.42 | 22.43 | 22.34 | 22.34 | 6,965 | -0.11(-0.49%) |
Jul 18, 2024 | 22.66 | 22.67 | 22.45 | 22.45 | 9,165 | -0.19(-0.84%) |
Jul 17, 2024 | 22.64 | 22.67 | 22.63 | 22.64 | 12,457 | -0.09(-0.40%) |
Jul 16, 2024 | 22.59 | 22.73 | 22.59 | 22.73 | 9,503 | +0.10(+0.44%) |
Jul 15, 2024 | 22.73 | 22.73 | 22.63 | 22.63 | 12,532 | -0.15(-0.66%) |
Jul 12, 2024 | 22.65 | 22.79 | 22.65 | 22.78 | 8,510 | +0.25(+1.11%) |
Jul 11, 2024 | 22.57 | 22.57 | 22.49 | 22.53 | 8,600 | +0.10(+0.45%) |
Jul 10, 2024 | 22.29 | 22.43 | 22.28 | 22.43 | 55,628 | +0.29(+1.31%) |
Jul 09, 2024 | 22.21 | 22.21 | 22.10 | 22.14 | 2,919 | -0.09(-0.40%) |
Jul 08, 2024 | 22.35 | 22.35 | 22.20 | 22.23 | 4,028 | -0.09(-0.40%) |
Jul 05, 2024 | 22.29 | 22.37 | 22.24 | 22.32 | 11,917 | +0.14(+0.63%) |
Jul 04, 2024 | 22.30 | 22.30 | 22.17 | 22.18 | 15,412 | -0.01(-0.05%) |
Jul 03, 2024 | 22.11 | 22.20 | 22.11 | 22.19 | 5,329 | +0.20(+0.91%) |