Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.53 | 21.54 | 21.38 | 21.54 | 36,032 | +0.17(+0.80%) |
Sep 26, 2024 | 21.73 | 21.73 | 21.30 | 21.37 | 60,213 | -0.19(-0.88%) |
Sep 25, 2024 | 21.55 | 21.59 | 21.48 | 21.56 | 40,121 | +0.08(+0.40%) |
Sep 24, 2024 | 21.52 | 21.54 | 21.41 | 21.48 | 41,355 | -0.00(-0.02%) |
Sep 23, 2024 | 21.39 | 21.50 | 21.37 | 21.48 | 33,815 | +0.08(+0.37%) |
Sep 20, 2024 | 21.43 | 21.55 | 21.36 | 21.40 | 71,178 | -0.03(-0.14%) |
Sep 19, 2024 | 21.56 | 21.57 | 21.40 | 21.43 | 57,821 | +0.04(+0.19%) |
Sep 18, 2024 | 21.27 | 21.45 | 21.27 | 21.39 | 53,572 | +0.11(+0.52%) |
Sep 17, 2024 | 21.42 | 21.52 | 21.26 | 21.28 | 59,920 | -0.07(-0.33%) |
Sep 16, 2024 | 21.34 | 21.36 | 21.28 | 21.35 | 91,508 | +0.09(+0.42%) |
Sep 13, 2024 | 20.99 | 21.31 | 20.99 | 21.26 | 57,422 | +0.27(+1.29%) |
Sep 12, 2024 | 20.79 | 20.99 | 20.79 | 20.99 | 46,788 | +0.15(+0.72%) |
Sep 11, 2024 | 20.79 | 20.84 | 20.75 | 20.84 | 31,640 | -0.06(-0.29%) |
Sep 10, 2024 | 20.76 | 20.90 | 20.69 | 20.90 | 46,944 | +0.14(+0.67%) |
Sep 09, 2024 | 20.60 | 20.76 | 20.51 | 20.76 | 40,101 | +0.25(+1.22%) |
Sep 06, 2024 | 20.47 | 20.61 | 20.47 | 20.51 | 108,723 | -0.03(-0.15%) |
Sep 05, 2024 | 20.44 | 20.54 | 20.44 | 20.54 | 48,070 | +0.07(+0.34%) |
Sep 04, 2024 | 20.45 | 20.49 | 20.33 | 20.47 | 56,623 | -0.02(-0.10%) |
Sep 03, 2024 | 20.42 | 20.57 | 20.42 | 20.49 | 90,588 | +0.07(+0.34%) |
Aug 30, 2024 | 20.38 | 20.47 | 20.32 | 20.42 | 55,410 | +0.09(+0.44%) |
Aug 29, 2024 | 20.15 | 20.33 | 20.15 | 20.33 | 73,778 | +0.16(+0.79%) |
Aug 28, 2024 | 20.13 | 20.19 | 20.05 | 20.17 | 44,576 | +0.09(+0.45%) |
Aug 27, 2024 | 19.98 | 20.10 | 19.94 | 20.08 | 44,951 | +0.10(+0.50%) |
Aug 26, 2024 | 19.96 | 20.00 | 19.91 | 19.98 | 96,473 | -0.04(-0.20%) |
Aug 23, 2024 | 19.97 | 20.09 | 19.92 | 20.02 | 60,688 | +0.14(+0.71%) |
Aug 22, 2024 | 19.98 | 19.98 | 19.82 | 19.88 | 50,798 | -0.07(-0.35%) |
Aug 21, 2024 | 19.81 | 19.95 | 19.74 | 19.95 | 82,797 | +0.21(+1.06%) |
Aug 20, 2024 | 19.77 | 19.81 | 19.66 | 19.74 | 69,197 | +0.01(+0.05%) |
Aug 19, 2024 | 19.79 | 19.79 | 19.66 | 19.73 | 93,287 | +0.01(+0.05%) |
Aug 16, 2024 | 19.50 | 19.72 | 19.50 | 19.72 | 50,247 | +0.16(+0.81%) |
Aug 15, 2024 | 19.59 | 19.61 | 19.43 | 19.56 | 73,027 | +0.09(+0.46%) |
Aug 14, 2024 | 19.54 | 19.61 | 19.46 | 19.47 | 54,621 | -0.08(-0.41%) |
Aug 13, 2024 | 19.49 | 19.60 | 19.47 | 19.55 | 52,401 | +0.13(+0.67%) |
Aug 12, 2024 | 19.39 | 19.44 | 19.29 | 19.42 | 38,208 | +0.12(+0.62%) |
Aug 09, 2024 | 19.49 | 19.49 | 19.29 | 19.30 | 48,918 | -0.07(-0.36%) |
Aug 08, 2024 | 19.48 | 19.48 | 19.34 | 19.37 | 32,177 | +0.06(+0.31%) |
Aug 07, 2024 | 19.37 | 19.55 | 19.26 | 19.31 | 61,817 | -0.02(-0.10%) |
Aug 06, 2024 | 19.41 | 19.41 | 19.22 | 19.33 | 95,869 | +0.06(+0.31%) |
Aug 05, 2024 | 19.39 | 19.39 | 19.16 | 19.27 | 96,578 | -0.34(-1.72%) |
Aug 02, 2024 | 19.73 | 19.77 | 19.39 | 19.61 | 103,526 | -0.09(-0.45%) |
Aug 01, 2024 | 19.89 | 19.89 | 19.50 | 19.70 | 89,021 | -0.06(-0.30%) |
Jul 31, 2024 | 19.69 | 19.78 | 19.60 | 19.76 | 75,213 | +0.18(+0.91%) |
Jul 30, 2024 | 19.57 | 19.64 | 19.51 | 19.58 | 58,505 | +0.09(+0.46%) |
Jul 29, 2024 | 19.54 | 19.54 | 19.45 | 19.49 | 49,657 | +0.04(+0.20%) |
Jul 26, 2024 | 19.54 | 19.54 | 19.44 | 19.45 | 35,693 | +0.05(+0.26%) |
Jul 25, 2024 | 19.48 | 19.54 | 19.39 | 19.40 | 49,833 | -0.06(-0.31%) |
Jul 24, 2024 | 19.49 | 19.68 | 19.39 | 19.46 | 78,296 | +0.02(+0.11%) |
Jul 23, 2024 | 19.36 | 19.44 | 19.34 | 19.44 | 40,681 | +0.08(+0.41%) |
Jul 22, 2024 | 19.31 | 19.44 | 19.31 | 19.36 | 36,010 | +0.12(+0.62%) |
Jul 19, 2024 | 19.33 | 19.36 | 19.19 | 19.24 | 36,537 | -0.09(-0.46%) |
Jul 18, 2024 | 19.36 | 19.45 | 19.31 | 19.33 | 56,564 | -0.04(-0.20%) |
Jul 17, 2024 | 19.31 | 19.44 | 19.31 | 19.37 | 29,787 | -0.02(-0.10%) |
Jul 16, 2024 | 19.28 | 19.42 | 19.28 | 19.39 | 38,897 | +0.11(+0.56%) |
Jul 15, 2024 | 19.38 | 19.43 | 19.23 | 19.28 | 52,764 | -0.06(-0.31%) |
Jul 12, 2024 | 19.52 | 19.53 | 19.34 | 19.34 | 75,087 | -0.07(-0.36%) |
Jul 11, 2024 | 19.34 | 19.48 | 19.33 | 19.41 | 55,094 | +0.15(+0.80%) |
Jul 10, 2024 | 19.16 | 19.29 | 19.15 | 19.26 | 40,414 | +0.10(+0.54%) |
Jul 09, 2024 | 19.14 | 19.16 | 19.06 | 19.15 | 66,270 | +0.07(+0.36%) |
Jul 08, 2024 | 19.06 | 19.16 | 18.98 | 19.08 | 63,305 | +0.01(+0.05%) |
Jul 05, 2024 | 19.11 | 19.16 | 19.05 | 19.07 | 45,983 | +0.03(+0.16%) |
Jul 03, 2024 | 18.94 | 19.06 | 18.92 | 19.04 | 33,756 | +0.11(+0.57%) |
Jul 02, 2024 | 18.79 | 18.94 | 18.79 | 18.94 | 41,125 | +0.17(+0.90%) |