Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 21.68 | 22.01 | 21.50 | 21.78 | 7,002 | +0.17(+0.79%) |
Sep 13, 2024 | 20.96 | 21.69 | 20.96 | 21.61 | 7,603 | +0.85(+4.09%) |
Sep 12, 2024 | 20.40 | 20.76 | 19.80 | 20.76 | 7,133 | +0.88(+4.43%) |
Sep 11, 2024 | 20.59 | 20.59 | 19.81 | 19.88 | 5,379 | -0.23(-1.14%) |
Sep 10, 2024 | 19.70 | 20.11 | 19.70 | 20.11 | 6,051 | +0.47(+2.39%) |
Sep 09, 2024 | 19.50 | 19.73 | 19.39 | 19.64 | 9,722 | +0.34(+1.76%) |
Sep 06, 2024 | 19.71 | 19.75 | 19.30 | 19.30 | 10,229 | -0.13(-0.67%) |
Sep 05, 2024 | 19.76 | 19.96 | 19.36 | 19.43 | 9,380 | -0.58(-2.90%) |
Sep 04, 2024 | 20.15 | 20.15 | 19.82 | 20.01 | 3,954 | -0.08(-0.40%) |
Sep 03, 2024 | 21.03 | 21.03 | 20.09 | 20.09 | 11,250 | -1.16(-5.46%) |
Aug 30, 2024 | 21.34 | 21.34 | 20.64 | 21.25 | 3,430 | -0.22(-1.02%) |
Aug 29, 2024 | 21.15 | 21.47 | 21.15 | 21.47 | 4,982 | +0.94(+4.58%) |
Aug 28, 2024 | 20.80 | 21.28 | 20.53 | 20.53 | 6,020 | -0.18(-0.87%) |
Aug 27, 2024 | 20.77 | 20.84 | 20.68 | 20.71 | 2,850 | -0.20(-0.96%) |
Aug 26, 2024 | 21.30 | 21.41 | 20.91 | 20.91 | 4,783 | -0.15(-0.71%) |
Aug 23, 2024 | 20.72 | 21.06 | 20.72 | 21.06 | 8,213 | +1.13(+5.67%) |
Aug 22, 2024 | 19.77 | 19.98 | 19.77 | 19.93 | 4,122 | -0.19(-0.94%) |
Aug 21, 2024 | 19.93 | 20.26 | 19.64 | 20.12 | 4,843 | +0.01(+0.05%) |
Aug 20, 2024 | 20.72 | 20.72 | 20.03 | 20.11 | 5,064 | -0.47(-2.28%) |
Aug 19, 2024 | 20.89 | 20.89 | 20.39 | 20.58 | 6,693 | +0.04(+0.19%) |
Aug 16, 2024 | 20.46 | 20.66 | 20.46 | 20.54 | 5,038 | +0.05(+0.24%) |
Aug 15, 2024 | 20.24 | 20.70 | 20.11 | 20.49 | 6,164 | +0.73(+3.69%) |
Aug 14, 2024 | 19.80 | 19.80 | 19.68 | 19.76 | 7,418 | -0.08(-0.40%) |
Aug 13, 2024 | 19.77 | 19.90 | 19.75 | 19.84 | 11,653 | +0.06(+0.30%) |
Aug 12, 2024 | 20.24 | 20.48 | 19.75 | 19.78 | 10,203 | -0.05(-0.25%) |
Aug 09, 2024 | 19.90 | 19.90 | 19.75 | 19.83 | 7,233 | +0.16(+0.81%) |
Aug 08, 2024 | 19.52 | 20.58 | 19.50 | 19.67 | 25,205 | +0.27(+1.39%) |
Aug 07, 2024 | 19.77 | 19.78 | 19.40 | 19.40 | 27,104 | -0.35(-1.77%) |
Aug 06, 2024 | 19.50 | 19.85 | 19.35 | 19.75 | 17,551 | +0.55(+2.86%) |
Aug 05, 2024 | 20.00 | 20.74 | 19.05 | 19.20 | 23,302 | -1.58(-7.60%) |
Aug 02, 2024 | 20.83 | 21.97 | 20.72 | 20.78 | 13,472 | -0.76(-3.53%) |
Aug 01, 2024 | 22.66 | 22.89 | 21.54 | 21.54 | 17,138 | -0.97(-4.31%) |
Jul 31, 2024 | 22.00 | 22.91 | 21.80 | 22.51 | 17,921 | +0.56(+2.55%) |
Jul 30, 2024 | 21.72 | 21.95 | 21.55 | 21.95 | 8,747 | +0.40(+1.86%) |
Jul 29, 2024 | 22.08 | 22.08 | 21.07 | 21.55 | 11,061 | -0.54(-2.44%) |
Jul 26, 2024 | 22.12 | 22.30 | 21.92 | 22.09 | 20,597 | +0.05(+0.23%) |
Jul 25, 2024 | 21.87 | 22.50 | 21.51 | 22.04 | 23,068 | +0.36(+1.66%) |
Jul 24, 2024 | 22.92 | 23.70 | 21.67 | 21.68 | 27,938 | -1.24(-5.41%) |
Jul 23, 2024 | 22.39 | 22.93 | 22.09 | 22.92 | 19,540 | +0.85(+3.85%) |
Jul 22, 2024 | 22.02 | 22.22 | 21.56 | 22.07 | 10,389 | +0.28(+1.28%) |
Jul 19, 2024 | 21.52 | 21.95 | 21.52 | 21.79 | 13,057 | +0.29(+1.35%) |
Jul 18, 2024 | 21.99 | 22.09 | 21.50 | 21.50 | 18,619 | -0.54(-2.45%) |
Jul 17, 2024 | 22.21 | 22.55 | 22.00 | 22.04 | 30,313 | -0.53(-2.35%) |
Jul 16, 2024 | 22.10 | 22.75 | 21.58 | 22.57 | 34,738 | +0.76(+3.50%) |
Jul 15, 2024 | 21.35 | 22.56 | 20.82 | 21.81 | 35,814 | +0.61(+2.90%) |
Jul 12, 2024 | 21.10 | 21.51 | 21.10 | 21.19 | 20,146 | +0.21(+0.99%) |
Jul 11, 2024 | 19.96 | 21.21 | 19.96 | 20.98 | 40,026 | +1.29(+6.54%) |
Jul 10, 2024 | 19.42 | 19.70 | 19.24 | 19.70 | 11,404 | +0.45(+2.32%) |
Jul 09, 2024 | 19.34 | 19.53 | 19.08 | 19.25 | 13,552 | -0.08(-0.41%) |
Jul 08, 2024 | 19.40 | 19.56 | 19.26 | 19.33 | 12,454 | +0.17(+0.88%) |
Jul 05, 2024 | 19.37 | 19.49 | 19.14 | 19.16 | 23,684 | -0.22(-1.13%) |
Jul 03, 2024 | 19.31 | 19.58 | 19.18 | 19.38 | 14,449 | +0.29(+1.51%) |
Jul 02, 2024 | 19.61 | 19.71 | 19.08 | 19.09 | 15,798 | -0.60(-3.07%) |