Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.69 | 20.85 | 20.60 | 20.67 | 26,093 | -0.02(-0.12%) |
Sep 26, 2024 | 20.94 | 20.99 | 20.52 | 20.69 | 37,593 | +0.06(+0.29%) |
Sep 25, 2024 | 20.85 | 20.99 | 20.63 | 20.63 | 34,038 | -0.22(-1.06%) |
Sep 24, 2024 | 20.90 | 20.99 | 20.82 | 20.85 | 31,284 | +0.14(+0.68%) |
Sep 23, 2024 | 20.81 | 20.99 | 20.71 | 20.71 | 41,542 | -0.10(-0.48%) |
Sep 20, 2024 | 21.00 | 21.00 | 20.81 | 20.81 | 23,338 | +0.00(+0.00%) |
Sep 19, 2024 | 20.43 | 21.46 | 20.43 | 20.81 | 141,724 | +0.46(+2.26%) |
Sep 18, 2024 | 19.91 | 20.44 | 19.91 | 20.35 | 56,930 | +0.43(+2.16%) |
Sep 17, 2024 | 20.09 | 20.24 | 19.91 | 19.92 | 41,992 | +0.01(+0.05%) |
Sep 16, 2024 | 19.85 | 20.04 | 19.77 | 19.91 | 38,280 | +0.03(+0.15%) |
Sep 13, 2024 | 19.79 | 20.20 | 19.76 | 19.88 | 24,683 | +0.12(+0.63%) |
Sep 12, 2024 | 19.82 | 20.85 | 19.67 | 19.75 | 13,498 | -0.19(-0.93%) |
Sep 11, 2024 | 19.69 | 19.94 | 19.41 | 19.94 | 13,332 | +0.22(+1.10%) |
Sep 10, 2024 | 19.56 | 19.76 | 19.47 | 19.72 | 17,316 | +0.25(+1.30%) |
Sep 09, 2024 | 19.49 | 19.70 | 19.47 | 19.47 | 31,263 | -0.08(-0.41%) |
Sep 06, 2024 | 19.55 | 19.72 | 19.46 | 19.55 | 17,310 | -0.18(-0.91%) |
Sep 05, 2024 | 19.49 | 20.08 | 19.49 | 19.73 | 23,962 | -0.17(-0.85%) |
Sep 04, 2024 | 19.67 | 19.90 | 19.45 | 19.90 | 18,218 | +0.23(+1.15%) |
Sep 03, 2024 | 19.82 | 20.10 | 19.57 | 19.67 | 44,756 | -0.43(-2.12%) |
Aug 30, 2024 | 20.25 | 20.25 | 20.00 | 20.10 | 16,886 | -0.09(-0.45%) |
Aug 29, 2024 | 20.00 | 20.22 | 19.70 | 20.19 | 28,609 | +0.40(+2.02%) |
Aug 28, 2024 | 20.15 | 20.15 | 19.75 | 19.79 | 14,233 | -0.19(-0.96%) |
Aug 27, 2024 | 20.10 | 20.11 | 19.74 | 19.98 | 25,344 | -0.12(-0.59%) |
Aug 26, 2024 | 20.30 | 20.69 | 19.81 | 20.10 | 67,215 | -0.38(-1.86%) |
Aug 23, 2024 | 20.31 | 20.70 | 20.31 | 20.48 | 50,700 | +0.21(+1.04%) |
Aug 22, 2024 | 20.48 | 20.71 | 20.26 | 20.27 | 98,826 | +0.02(+0.10%) |
Aug 21, 2024 | 19.74 | 20.72 | 19.65 | 20.25 | 84,089 | +0.60(+3.05%) |
Aug 20, 2024 | 19.46 | 19.74 | 19.26 | 19.65 | 59,233 | +0.00(+0.00%) |
Aug 19, 2024 | 19.80 | 20.49 | 19.41 | 19.65 | 124,409 | -0.35(-1.75%) |
Aug 16, 2024 | 20.49 | 20.71 | 20.00 | 20.00 | 45,898 | -0.40(-1.96%) |
Aug 15, 2024 | 20.88 | 20.88 | 20.11 | 20.40 | 43,507 | -0.30(-1.45%) |
Aug 14, 2024 | 20.48 | 20.99 | 20.46 | 20.70 | 93,424 | +0.21(+1.04%) |
Aug 13, 2024 | 20.49 | 20.51 | 20.25 | 20.49 | 64,235 | +0.22(+1.07%) |
Aug 12, 2024 | 20.50 | 20.50 | 20.25 | 20.27 | 60,300 | -0.10(-0.49%) |
Aug 09, 2024 | 20.50 | 20.61 | 20.37 | 20.37 | 43,916 | -0.03(-0.15%) |
Aug 08, 2024 | 20.54 | 20.70 | 20.30 | 20.40 | 75,573 | -0.11(-0.54%) |
Aug 07, 2024 | 20.50 | 20.73 | 20.25 | 20.51 | 121,898 | +0.56(+2.81%) |
Aug 06, 2024 | 19.92 | 20.34 | 19.66 | 19.95 | 145,441 | +0.21(+1.06%) |
Aug 05, 2024 | 18.50 | 19.91 | 18.21 | 19.74 | 118,743 | +0.39(+2.02%) |
Aug 02, 2024 | 19.20 | 19.98 | 18.55 | 19.35 | 62,407 | +0.15(+0.78%) |
Aug 01, 2024 | 20.00 | 20.45 | 18.97 | 19.20 | 77,057 | -0.79(-3.95%) |
Jul 31, 2024 | 19.57 | 19.99 | 19.55 | 19.99 | 31,742 | +0.53(+2.73%) |
Jul 30, 2024 | 19.57 | 19.57 | 19.44 | 19.46 | 29,053 | +0.01(+0.05%) |
Jul 29, 2024 | 19.25 | 19.73 | 19.25 | 19.45 | 24,734 | +0.28(+1.46%) |
Jul 26, 2024 | 19.11 | 19.69 | 18.76 | 19.17 | 36,913 | +0.06(+0.31%) |
Jul 25, 2024 | 18.61 | 19.40 | 18.51 | 19.11 | 29,520 | +0.30(+1.62%) |
Jul 24, 2024 | 19.30 | 19.30 | 18.65 | 18.80 | 30,697 | -0.48(-2.51%) |
Jul 23, 2024 | 19.21 | 19.43 | 19.00 | 19.29 | 26,647 | +0.04(+0.21%) |
Jul 22, 2024 | 19.24 | 19.43 | 19.15 | 19.25 | 33,417 | +0.00(+0.00%) |
Jul 19, 2024 | 19.15 | 19.25 | 19.00 | 19.25 | 36,644 | +0.24(+1.26%) |
Jul 18, 2024 | 18.90 | 19.14 | 18.80 | 19.01 | 37,843 | +0.04(+0.21%) |
Jul 17, 2024 | 18.50 | 19.12 | 18.30 | 18.97 | 38,297 | +0.37(+1.99%) |
Jul 16, 2024 | 19.00 | 19.44 | 18.40 | 18.60 | 115,016 | -0.32(-1.69%) |
Jul 15, 2024 | 18.83 | 19.44 | 18.83 | 18.92 | 40,505 | +0.02(+0.11%) |
Jul 12, 2024 | 18.48 | 19.13 | 18.41 | 18.90 | 40,165 | +0.50(+2.72%) |
Jul 11, 2024 | 17.95 | 18.73 | 17.90 | 18.40 | 84,319 | +0.43(+2.39%) |
Jul 10, 2024 | 18.39 | 18.39 | 17.77 | 17.97 | 87,137 | -0.40(-2.18%) |
Jul 09, 2024 | 18.13 | 18.80 | 18.00 | 18.37 | 35,553 | +0.32(+1.77%) |
Jul 08, 2024 | 18.41 | 18.50 | 17.95 | 18.05 | 81,097 | -0.43(-2.35%) |
Jul 05, 2024 | 19.55 | 19.55 | 17.77 | 18.48 | 131,138 | -0.98(-5.01%) |
Jul 03, 2024 | 19.61 | 19.84 | 19.38 | 19.46 | 25,515 | -0.37(-1.87%) |
Jul 02, 2024 | 19.99 | 19.99 | 19.61 | 19.83 | 36,521 | -0.16(-0.79%) |