Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.13 | 21.70 | 20.43 | 21.70 | 3,700 | +0.00(+0.00%) |
Sep 26, 2024 | 21.01 | 21.70 | 21.01 | 21.70 | 3,843 | +0.05(+0.23%) |
Sep 25, 2024 | 20.69 | 21.65 | 19.98 | 21.65 | 6,139 | +0.40(+1.88%) |
Sep 24, 2024 | 20.59 | 21.25 | 20.48 | 21.25 | 1,466 | +0.48(+2.31%) |
Sep 23, 2024 | 20.70 | 21.40 | 20.70 | 20.77 | 1,590 | -0.68(-3.17%) |
Sep 20, 2024 | 20.00 | 21.45 | 19.70 | 21.45 | 2,333 | +1.35(+6.72%) |
Sep 19, 2024 | 20.75 | 20.95 | 20.10 | 20.10 | 2,832 | +0.01(+0.07%) |
Sep 18, 2024 | 19.75 | 20.09 | 19.67 | 20.09 | 1,078 | -0.44(-2.16%) |
Sep 17, 2024 | 20.39 | 20.74 | 19.99 | 20.53 | 17,200 | +0.11(+0.51%) |
Sep 16, 2024 | 20.34 | 21.00 | 19.91 | 20.43 | 15,882 | -1.02(-4.73%) |
Sep 13, 2024 | 20.41 | 21.44 | 20.10 | 21.44 | 11,316 | +1.34(+6.67%) |
Sep 12, 2024 | 19.62 | 20.35 | 19.62 | 20.10 | 11,112 | +0.08(+0.40%) |
Sep 11, 2024 | 19.65 | 20.02 | 19.53 | 20.02 | 4,684 | +0.06(+0.30%) |
Sep 10, 2024 | 19.95 | 20.19 | 19.34 | 19.96 | 16,356 | -0.18(-0.89%) |
Sep 09, 2024 | 20.64 | 20.64 | 19.70 | 20.14 | 5,788 | +0.50(+2.57%) |
Sep 06, 2024 | 20.65 | 20.65 | 19.39 | 19.64 | 6,490 | -0.66(-3.28%) |
Sep 05, 2024 | 20.18 | 20.85 | 20.02 | 20.30 | 11,573 | -0.16(-0.77%) |
Sep 04, 2024 | 20.31 | 20.50 | 18.90 | 20.46 | 4,225 | -0.26(-1.27%) |
Sep 03, 2024 | 20.72 | 20.72 | 20.17 | 20.72 | 2,122 | +0.13(+0.63%) |
Aug 30, 2024 | 20.77 | 21.44 | 20.57 | 20.59 | 2,629 | -0.46(-2.19%) |
Aug 29, 2024 | 21.07 | 21.20 | 20.65 | 21.05 | 6,866 | +0.45(+2.18%) |
Aug 28, 2024 | 20.07 | 21.45 | 20.07 | 20.60 | 2,717 | -0.60(-2.83%) |
Aug 27, 2024 | 20.64 | 21.20 | 20.35 | 21.20 | 2,034 | -0.25(-1.17%) |
Aug 26, 2024 | 20.76 | 21.45 | 20.11 | 21.45 | 2,313 | +0.16(+0.73%) |
Aug 23, 2024 | 21.45 | 21.45 | 20.41 | 21.29 | 2,576 | +0.34(+1.64%) |
Aug 22, 2024 | 20.57 | 21.14 | 20.57 | 20.95 | 1,547 | +0.30(+1.45%) |
Aug 21, 2024 | 20.91 | 21.45 | 20.41 | 20.65 | 3,644 | +0.29(+1.40%) |
Aug 20, 2024 | 20.77 | 20.77 | 20.31 | 20.36 | 2,867 | -0.41(-1.95%) |
Aug 19, 2024 | 21.00 | 21.47 | 19.11 | 20.77 | 2,795 | +0.04(+0.19%) |
Aug 16, 2024 | 20.16 | 20.73 | 19.86 | 20.73 | 41,400 | +0.61(+3.03%) |
Aug 15, 2024 | 19.95 | 20.73 | 19.20 | 20.12 | 51,300 | +0.17(+0.85%) |
Aug 14, 2024 | 18.90 | 19.95 | 18.90 | 19.95 | 1,500 | +0.45(+2.31%) |
Aug 13, 2024 | 19.50 | 19.72 | 19.38 | 19.50 | 2,512 | +0.55(+2.90%) |
Aug 12, 2024 | 19.10 | 19.95 | 18.88 | 18.95 | 12,490 | -1.02(-5.11%) |
Aug 09, 2024 | 18.55 | 19.97 | 18.55 | 19.97 | 1,653 | +1.27(+6.79%) |
Aug 08, 2024 | 19.50 | 19.69 | 18.70 | 18.70 | 5,616 | -0.18(-0.95%) |
Aug 07, 2024 | 19.38 | 19.81 | 18.88 | 18.88 | 5,358 | +1.10(+6.19%) |
Aug 06, 2024 | 17.74 | 19.35 | 17.25 | 17.78 | 13,185 | -0.77(-4.17%) |
Aug 05, 2024 | 17.83 | 18.58 | 17.20 | 18.55 | 16,745 | -0.24(-1.28%) |
Aug 02, 2024 | 18.34 | 19.16 | 17.89 | 18.80 | 6,227 | -1.42(-7.05%) |
Aug 01, 2024 | 20.62 | 21.17 | 19.47 | 20.22 | 7,331 | +0.09(+0.45%) |
Jul 31, 2024 | 21.33 | 21.33 | 20.13 | 20.13 | 2,203 | -0.42(-2.04%) |
Jul 30, 2024 | 20.27 | 21.10 | 19.86 | 20.55 | 2,424 | +0.56(+2.80%) |
Jul 29, 2024 | 20.66 | 21.34 | 19.99 | 19.99 | 9,467 | -0.48(-2.32%) |
Jul 26, 2024 | 20.46 | 21.20 | 19.73 | 20.46 | 26,576 | +0.25(+1.26%) |
Jul 25, 2024 | 20.66 | 20.97 | 19.90 | 20.21 | 3,302 | -0.31(-1.53%) |
Jul 24, 2024 | 20.75 | 20.90 | 20.15 | 20.52 | 4,896 | -1.05(-4.89%) |
Jul 23, 2024 | 20.90 | 21.58 | 20.29 | 21.58 | 7,614 | +0.54(+2.57%) |
Jul 22, 2024 | 20.80 | 21.25 | 20.72 | 21.04 | 1,769 | -0.71(-3.26%) |
Jul 19, 2024 | 21.74 | 21.75 | 21.04 | 21.75 | 1,159 | +0.74(+3.52%) |
Jul 18, 2024 | 21.72 | 21.90 | 21.01 | 21.01 | 3,486 | -0.09(-0.43%) |
Jul 17, 2024 | 20.67 | 21.11 | 20.62 | 21.10 | 1,152 | -0.50(-2.31%) |
Jul 16, 2024 | 20.43 | 21.60 | 20.43 | 21.60 | 1,201 | +0.71(+3.40%) |
Jul 15, 2024 | 21.57 | 21.84 | 20.89 | 20.89 | 2,110 | -0.07(-0.33%) |
Jul 12, 2024 | 20.25 | 21.62 | 20.25 | 20.96 | 1,823 | -0.06(-0.29%) |
Jul 11, 2024 | 20.13 | 21.38 | 20.13 | 21.02 | 1,228 | +0.06(+0.29%) |
Jul 10, 2024 | 20.89 | 20.98 | 20.89 | 20.96 | 1,645 | -0.18(-0.85%) |
Jul 09, 2024 | 20.91 | 21.59 | 20.86 | 21.14 | 2,685 | -0.55(-2.54%) |
Jul 08, 2024 | 20.58 | 21.69 | 20.58 | 21.69 | 5,038 | +0.55(+2.60%) |
Jul 05, 2024 | 21.28 | 21.28 | 21.14 | 21.14 | 1,563 | +0.24(+1.15%) |
Jul 03, 2024 | 20.80 | 20.90 | 20.78 | 20.90 | 1,960 | +0.00(+0.00%) |
Jul 02, 2024 | 20.70 | 20.90 | 19.91 | 20.90 | 15,961 | +0.66(+3.26%) |