Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.45 | 20.50 | 20.27 | 20.29 | 23,584 | -0.04(-0.20%) |
Sep 25, 2024 | 20.76 | 20.95 | 20.33 | 20.33 | 36,537 | -0.23(-1.12%) |
Sep 24, 2024 | 20.03 | 20.74 | 20.03 | 20.56 | 25,247 | +0.54(+2.70%) |
Sep 23, 2024 | 20.42 | 20.42 | 19.89 | 20.02 | 27,334 | -0.21(-1.04%) |
Sep 20, 2024 | 20.06 | 20.46 | 19.99 | 20.23 | 34,436 | +0.22(+1.10%) |
Sep 19, 2024 | 20.06 | 20.25 | 19.86 | 20.01 | 24,758 | +0.05(+0.25%) |
Sep 18, 2024 | 20.23 | 20.46 | 19.64 | 19.96 | 35,899 | -0.06(-0.30%) |
Sep 17, 2024 | 20.47 | 20.56 | 19.87 | 20.02 | 49,070 | -0.39(-1.91%) |
Sep 16, 2024 | 20.76 | 20.76 | 20.35 | 20.41 | 25,524 | -0.12(-0.58%) |
Sep 13, 2024 | 20.70 | 20.87 | 20.42 | 20.53 | 28,004 | +0.39(+1.94%) |
Sep 12, 2024 | 19.83 | 20.50 | 19.75 | 20.14 | 55,824 | +0.58(+2.97%) |
Sep 11, 2024 | 19.89 | 20.58 | 19.15 | 19.56 | 127,211 | +0.22(+1.14%) |
Sep 10, 2024 | 19.51 | 19.84 | 18.40 | 19.34 | 160,644 | -0.23(-1.18%) |
Sep 09, 2024 | 21.23 | 21.23 | 19.52 | 19.57 | 110,845 | -1.84(-8.59%) |
Sep 06, 2024 | 21.86 | 21.86 | 21.12 | 21.41 | 55,388 | -0.51(-2.33%) |
Sep 05, 2024 | 21.50 | 22.15 | 21.11 | 21.92 | 118,163 | -1.86(-7.82%) |
Sep 04, 2024 | 23.77 | 23.88 | 23.35 | 23.78 | 65,732 | +0.00(+0.00%) |
Sep 03, 2024 | 23.97 | 24.35 | 23.61 | 23.78 | 42,034 | -0.32(-1.33%) |
Aug 30, 2024 | 23.88 | 24.18 | 23.72 | 24.10 | 25,494 | +0.30(+1.26%) |
Aug 29, 2024 | 23.68 | 23.99 | 23.66 | 23.80 | 22,759 | +0.04(+0.17%) |
Aug 28, 2024 | 23.85 | 24.30 | 23.67 | 23.76 | 42,151 | +0.10(+0.42%) |
Aug 27, 2024 | 23.20 | 23.78 | 23.01 | 23.66 | 21,760 | +0.11(+0.47%) |
Aug 26, 2024 | 24.01 | 24.29 | 22.85 | 23.55 | 95,447 | -1.16(-4.71%) |
Aug 23, 2024 | 24.63 | 25.29 | 24.24 | 24.71 | 53,368 | +0.25(+1.00%) |
Aug 22, 2024 | 24.65 | 24.89 | 24.22 | 24.47 | 28,154 | -0.15(-0.61%) |
Aug 21, 2024 | 24.55 | 24.91 | 24.55 | 24.62 | 21,874 | +0.08(+0.33%) |
Aug 20, 2024 | 24.75 | 24.99 | 23.84 | 24.54 | 33,945 | -0.38(-1.52%) |
Aug 19, 2024 | 24.47 | 26.10 | 24.18 | 24.92 | 145,439 | +0.87(+3.62%) |
Aug 16, 2024 | 24.01 | 24.05 | 23.63 | 24.05 | 50,281 | +0.16(+0.67%) |
Aug 15, 2024 | 23.58 | 24.41 | 23.55 | 23.89 | 22,344 | +0.93(+4.05%) |
Aug 14, 2024 | 22.97 | 23.19 | 22.67 | 22.96 | 10,722 | -0.01(-0.04%) |
Aug 13, 2024 | 23.10 | 23.40 | 22.75 | 22.97 | 19,019 | -0.10(-0.43%) |
Aug 12, 2024 | 22.96 | 23.18 | 22.74 | 23.07 | 17,656 | +0.11(+0.48%) |
Aug 09, 2024 | 23.08 | 23.36 | 22.86 | 22.96 | 13,712 | +0.09(+0.39%) |
Aug 08, 2024 | 22.74 | 23.02 | 22.56 | 22.87 | 11,393 | +0.85(+3.85%) |
Aug 07, 2024 | 22.15 | 22.47 | 21.84 | 22.02 | 17,422 | -0.06(-0.27%) |
Aug 06, 2024 | 22.11 | 22.40 | 21.29 | 22.08 | 11,213 | +0.19(+0.87%) |
Aug 05, 2024 | 21.57 | 22.27 | 21.50 | 21.89 | 24,223 | -0.73(-3.22%) |
Aug 02, 2024 | 23.24 | 23.24 | 21.90 | 22.62 | 29,108 | -0.67(-2.87%) |
Aug 01, 2024 | 23.63 | 23.63 | 22.80 | 23.29 | 26,547 | -0.28(-1.19%) |
Jul 31, 2024 | 24.33 | 24.36 | 23.22 | 23.57 | 22,862 | -0.62(-2.56%) |
Jul 30, 2024 | 23.74 | 24.66 | 23.51 | 24.19 | 58,126 | +0.68(+2.89%) |
Jul 29, 2024 | 23.63 | 23.79 | 23.33 | 23.51 | 16,099 | -0.12(-0.51%) |
Jul 26, 2024 | 23.81 | 24.17 | 23.38 | 23.63 | 16,855 | -0.07(-0.29%) |
Jul 25, 2024 | 23.39 | 23.97 | 23.22 | 23.70 | 42,301 | +0.31(+1.32%) |
Jul 24, 2024 | 23.97 | 24.10 | 23.30 | 23.39 | 21,082 | -0.74(-3.06%) |
Jul 23, 2024 | 24.20 | 24.70 | 23.95 | 24.13 | 35,511 | -0.07(-0.29%) |
Jul 22, 2024 | 22.63 | 24.44 | 22.60 | 24.20 | 50,575 | +1.65(+7.31%) |
Jul 19, 2024 | 22.80 | 22.98 | 22.13 | 22.55 | 22,770 | -0.19(-0.83%) |
Jul 18, 2024 | 23.13 | 23.66 | 22.36 | 22.74 | 38,207 | -0.39(-1.68%) |
Jul 17, 2024 | 23.04 | 23.42 | 22.84 | 23.13 | 26,244 | +0.03(+0.13%) |
Jul 16, 2024 | 22.70 | 23.21 | 22.70 | 23.10 | 27,066 | +0.33(+1.45%) |
Jul 15, 2024 | 22.72 | 23.43 | 22.56 | 22.77 | 66,028 | -0.14(-0.61%) |
Jul 12, 2024 | 22.61 | 23.20 | 22.57 | 22.91 | 35,256 | +0.34(+1.50%) |
Jul 11, 2024 | 22.12 | 22.69 | 21.98 | 22.57 | 30,124 | +0.46(+2.08%) |
Jul 10, 2024 | 22.20 | 22.33 | 21.34 | 22.11 | 55,833 | -0.11(-0.49%) |
Jul 09, 2024 | 22.40 | 22.47 | 22.12 | 22.22 | 20,766 | -0.19(-0.85%) |
Jul 08, 2024 | 22.96 | 22.96 | 22.21 | 22.41 | 41,594 | -0.26(-1.15%) |
Jul 05, 2024 | 22.27 | 22.76 | 22.12 | 22.67 | 36,898 | +0.46(+2.07%) |
Jul 03, 2024 | 22.96 | 22.96 | 21.72 | 22.21 | 49,573 | -0.15(-0.67%) |
Jul 02, 2024 | 21.35 | 22.44 | 21.35 | 22.36 | 38,087 | +1.32(+6.26%) |