Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.98 | 23.06 | 22.90 | 22.99 | 12,981 | +0.77(+3.45%) |
Sep 25, 2024 | 22.25 | 22.35 | 22.22 | 22.22 | 33,386 | -0.20(-0.88%) |
Sep 24, 2024 | 22.20 | 22.46 | 22.20 | 22.42 | 7,695 | +0.69(+3.18%) |
Sep 23, 2024 | 21.66 | 21.74 | 21.66 | 21.73 | 43,386 | +0.20(+0.95%) |
Sep 20, 2024 | 21.50 | 21.55 | 21.46 | 21.53 | 48,145 | +0.02(+0.07%) |
Sep 19, 2024 | 21.38 | 21.54 | 21.38 | 21.51 | 7,233 | +0.38(+1.82%) |
Sep 18, 2024 | 21.14 | 21.35 | 21.13 | 21.13 | 2,164 | -0.06(-0.29%) |
Sep 17, 2024 | 21.25 | 21.28 | 21.17 | 21.19 | 3,726 | +0.04(+0.18%) |
Sep 16, 2024 | 21.12 | 21.15 | 21.12 | 21.15 | 700 | +0.04(+0.21%) |
Sep 13, 2024 | 21.13 | 21.13 | 21.09 | 21.10 | 125,638 | +0.09(+0.43%) |
Sep 12, 2024 | 20.90 | 21.02 | 20.89 | 21.02 | 6,594 | +0.15(+0.71%) |
Sep 11, 2024 | 20.74 | 20.87 | 20.58 | 20.87 | 8,690 | +0.11(+0.55%) |
Sep 10, 2024 | 20.73 | 20.76 | 20.63 | 20.75 | 5,679 | -0.01(-0.04%) |
Sep 09, 2024 | 20.78 | 20.81 | 20.76 | 20.76 | 8,931 | +0.13(+0.63%) |
Sep 06, 2024 | 20.83 | 20.83 | 20.63 | 20.63 | 5,802 | -0.34(-1.63%) |
Sep 05, 2024 | 21.03 | 21.03 | 20.95 | 20.97 | 3,566 | +0.02(+0.10%) |
Sep 04, 2024 | 21.01 | 21.03 | 20.92 | 20.95 | 7,914 | -0.03(-0.13%) |
Sep 03, 2024 | 21.01 | 21.07 | 20.95 | 20.98 | 5,214 | -0.33(-1.56%) |
Aug 30, 2024 | 21.27 | 21.32 | 21.26 | 21.31 | 2,872 | +0.08(+0.38%) |
Aug 29, 2024 | 21.17 | 21.36 | 21.17 | 21.23 | 31,662 | +0.00(+0.00%) |
Aug 28, 2024 | 21.30 | 21.33 | 21.17 | 21.23 | 4,144 | -0.16(-0.75%) |
Aug 27, 2024 | 21.34 | 21.41 | 21.34 | 21.39 | 4,830 | +0.04(+0.19%) |
Aug 26, 2024 | 21.43 | 21.43 | 21.34 | 21.35 | 1,792 | -0.11(-0.51%) |
Aug 23, 2024 | 21.42 | 21.47 | 21.41 | 21.46 | 3,820 | +0.35(+1.64%) |
Aug 22, 2024 | 21.30 | 21.30 | 21.11 | 21.11 | 15,766 | -0.21(-1.00%) |
Aug 21, 2024 | 21.31 | 21.34 | 21.31 | 21.33 | 1,511 | +0.08(+0.36%) |
Aug 20, 2024 | 21.31 | 21.31 | 21.21 | 21.25 | 9,016 | -0.16(-0.73%) |
Aug 19, 2024 | 21.27 | 21.41 | 21.27 | 21.41 | 3,357 | +0.21(+1.00%) |
Aug 16, 2024 | 21.14 | 21.21 | 21.14 | 21.19 | 2,908 | +0.24(+1.13%) |
Aug 15, 2024 | 20.86 | 21.00 | 20.86 | 20.96 | 6,521 | +0.22(+1.08%) |
Aug 14, 2024 | 20.69 | 20.74 | 20.69 | 20.74 | 3,931 | -0.08(-0.41%) |
Aug 13, 2024 | 20.66 | 20.82 | 20.66 | 20.82 | 5,046 | +0.17(+0.82%) |
Aug 12, 2024 | 20.64 | 20.71 | 20.64 | 20.65 | 9,507 | +0.05(+0.26%) |
Aug 09, 2024 | 20.54 | 20.60 | 20.54 | 20.60 | 1,849 | +0.12(+0.57%) |
Aug 08, 2024 | 20.39 | 20.49 | 20.39 | 20.48 | 6,229 | +0.37(+1.85%) |
Aug 07, 2024 | 20.34 | 20.36 | 20.11 | 20.11 | 7,102 | +0.16(+0.80%) |
Aug 06, 2024 | 19.82 | 20.02 | 19.80 | 19.95 | 11,199 | +0.08(+0.42%) |
Aug 05, 2024 | 19.56 | 19.91 | 19.55 | 19.87 | 6,978 | -0.54(-2.66%) |
Aug 02, 2024 | 20.34 | 20.42 | 20.31 | 20.41 | 15,856 | -0.26(-1.27%) |
Aug 01, 2024 | 20.93 | 20.93 | 20.67 | 20.67 | 1,123 | -0.34(-1.61%) |
Jul 31, 2024 | 20.95 | 21.05 | 20.95 | 21.01 | 4,204 | +0.36(+1.75%) |
Jul 30, 2024 | 20.61 | 20.65 | 20.61 | 20.65 | 2,245 | -0.08(-0.39%) |
Jul 29, 2024 | 20.74 | 20.74 | 20.65 | 20.73 | 8,683 | -0.04(-0.20%) |
Jul 26, 2024 | 20.76 | 20.78 | 20.74 | 20.77 | 6,871 | +0.20(+0.98%) |
Jul 25, 2024 | 20.59 | 20.74 | 20.57 | 20.57 | 3,645 | -0.07(-0.33%) |
Jul 24, 2024 | 20.85 | 20.85 | 20.61 | 20.64 | 13,879 | -0.28(-1.34%) |
Jul 23, 2024 | 20.90 | 20.96 | 20.88 | 20.92 | 11,992 | -0.12(-0.59%) |
Jul 22, 2024 | 21.02 | 21.06 | 20.97 | 21.04 | 9,146 | +0.16(+0.76%) |
Jul 19, 2024 | 20.97 | 20.97 | 20.88 | 20.88 | 12,637 | -0.20(-0.94%) |
Jul 18, 2024 | 21.28 | 21.28 | 21.06 | 21.08 | 2,911 | -0.19(-0.91%) |
Jul 17, 2024 | 21.31 | 21.31 | 21.23 | 21.27 | 5,660 | -0.24(-1.12%) |
Jul 16, 2024 | 21.40 | 21.51 | 21.40 | 21.51 | 9,625 | +0.07(+0.34%) |
Jul 15, 2024 | 21.55 | 21.55 | 21.39 | 21.44 | 12,364 | -0.20(-0.93%) |
Jul 12, 2024 | 21.59 | 21.68 | 21.59 | 21.64 | 7,670 | +0.13(+0.61%) |
Jul 11, 2024 | 21.56 | 21.58 | 21.51 | 21.51 | 6,254 | +0.12(+0.56%) |
Jul 10, 2024 | 21.39 | 21.40 | 21.37 | 21.39 | 2,697 | +0.08(+0.39%) |
Jul 09, 2024 | 21.25 | 21.31 | 21.25 | 21.31 | 3,235 | +0.08(+0.36%) |
Jul 08, 2024 | 21.25 | 21.27 | 21.21 | 21.23 | 2,268 | -0.02(-0.11%) |
Jul 05, 2024 | 21.21 | 21.25 | 21.18 | 21.25 | 6,942 | +0.06(+0.28%) |
Jul 03, 2024 | 21.20 | 21.21 | 21.19 | 21.19 | 3,802 | +0.24(+1.17%) |
Jul 02, 2024 | 20.77 | 20.96 | 20.77 | 20.95 | 18,391 | +0.08(+0.40%) |