Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.68 | 21.68 | 21.49 | 21.56 | 3,859 | +0.12(+0.56%) |
Sep 25, 2024 | 22.72 | 22.85 | 21.25 | 21.44 | 17,757 | -1.33(-5.84%) |
Sep 24, 2024 | 22.68 | 22.77 | 22.56 | 22.77 | 3,785 | +0.39(+1.74%) |
Sep 23, 2024 | 22.29 | 22.42 | 22.29 | 22.38 | 9,124 | +0.29(+1.31%) |
Sep 20, 2024 | 21.98 | 22.10 | 21.98 | 22.09 | 11,110 | -0.27(-1.21%) |
Sep 19, 2024 | 22.09 | 22.37 | 22.09 | 22.36 | 3,756 | +0.52(+2.38%) |
Sep 18, 2024 | 21.72 | 22.11 | 21.72 | 21.84 | 7,785 | -0.29(-1.31%) |
Sep 17, 2024 | 22.19 | 22.19 | 22.08 | 22.13 | 4,952 | +0.23(+1.05%) |
Sep 16, 2024 | 21.82 | 21.90 | 21.81 | 21.90 | 8,696 | +0.18(+0.83%) |
Sep 13, 2024 | 21.71 | 21.74 | 21.67 | 21.72 | 4,940 | +0.26(+1.21%) |
Sep 12, 2024 | 21.38 | 21.49 | 21.37 | 21.46 | 13,106 | +0.10(+0.47%) |
Sep 11, 2024 | 21.17 | 21.38 | 21.17 | 21.36 | 37,939 | +0.24(+1.14%) |
Sep 10, 2024 | 20.92 | 21.12 | 20.92 | 21.12 | 21,067 | -0.10(-0.47%) |
Sep 09, 2024 | 21.10 | 21.26 | 21.04 | 21.22 | 12,640 | +0.07(+0.33%) |
Sep 06, 2024 | 21.19 | 21.31 | 21.15 | 21.15 | 3,095 | -0.21(-0.98%) |
Sep 05, 2024 | 21.38 | 21.38 | 21.28 | 21.36 | 5,499 | +0.34(+1.62%) |
Sep 04, 2024 | 21.08 | 21.18 | 20.97 | 21.02 | 5,183 | +0.08(+0.38%) |
Sep 03, 2024 | 21.06 | 21.06 | 20.92 | 20.94 | 4,422 | +0.15(+0.72%) |
Aug 30, 2024 | 20.77 | 20.84 | 20.65 | 20.79 | 9,190 | +0.22(+1.07%) |
Aug 29, 2024 | 20.56 | 20.64 | 20.53 | 20.57 | 4,377 | -0.03(-0.15%) |
Aug 28, 2024 | 20.68 | 20.68 | 20.55 | 20.60 | 13,625 | +0.00(+0.00%) |
Aug 27, 2024 | 20.60 | 20.63 | 20.52 | 20.60 | 3,271 | +0.16(+0.78%) |
Aug 26, 2024 | 20.44 | 20.48 | 20.42 | 20.44 | 5,400 | -0.13(-0.63%) |
Aug 23, 2024 | 20.20 | 20.57 | 20.20 | 20.57 | 4,987 | +0.04(+0.19%) |
Aug 22, 2024 | 20.73 | 20.73 | 20.51 | 20.53 | 4,352 | +0.60(+3.01%) |
Aug 21, 2024 | 19.92 | 19.97 | 19.82 | 19.93 | 12,663 | +0.14(+0.71%) |
Aug 20, 2024 | 19.73 | 19.80 | 19.62 | 19.79 | 12,616 | -0.10(-0.50%) |
Aug 19, 2024 | 19.61 | 19.92 | 19.60 | 19.89 | 5,385 | +0.41(+2.10%) |
Aug 16, 2024 | 19.40 | 19.51 | 19.40 | 19.48 | 5,859 | +0.19(+0.98%) |
Aug 15, 2024 | 19.25 | 19.29 | 19.23 | 19.29 | 6,813 | +0.07(+0.36%) |
Aug 14, 2024 | 19.27 | 19.34 | 19.20 | 19.22 | 2,727 | +0.13(+0.68%) |
Aug 13, 2024 | 18.87 | 19.09 | 18.87 | 19.09 | 30,816 | +0.35(+1.87%) |
Aug 12, 2024 | 18.79 | 18.81 | 18.74 | 18.74 | 4,926 | -0.13(-0.69%) |
Aug 09, 2024 | 18.87 | 18.88 | 18.80 | 18.87 | 9,981 | -0.10(-0.53%) |
Aug 08, 2024 | 18.66 | 18.97 | 18.66 | 18.97 | 34,759 | +0.37(+1.99%) |
Aug 07, 2024 | 18.79 | 18.93 | 18.60 | 18.60 | 27,614 | +0.16(+0.87%) |
Aug 06, 2024 | 18.36 | 18.57 | 18.36 | 18.44 | 21,995 | +0.06(+0.33%) |
Aug 05, 2024 | 18.47 | 18.54 | 18.36 | 18.38 | 10,319 | -0.47(-2.49%) |
Aug 02, 2024 | 18.74 | 18.85 | 18.74 | 18.85 | 14,777 | +0.06(+0.32%) |
Aug 01, 2024 | 18.97 | 18.99 | 18.73 | 18.79 | 17,135 | -0.71(-3.65%) |
Jul 31, 2024 | 19.50 | 19.60 | 19.43 | 19.50 | 9,097 | +0.26(+1.36%) |
Jul 30, 2024 | 19.12 | 19.28 | 19.12 | 19.24 | 19,133 | +0.00(+0.00%) |
Jul 29, 2024 | 19.19 | 19.27 | 19.18 | 19.24 | 21,491 | -0.04(-0.21%) |
Jul 26, 2024 | 19.25 | 19.31 | 19.19 | 19.28 | 10,274 | +0.07(+0.36%) |
Jul 25, 2024 | 19.25 | 19.37 | 19.20 | 19.21 | 17,037 | +0.28(+1.48%) |
Jul 24, 2024 | 19.06 | 19.07 | 18.93 | 18.93 | 9,419 | +0.05(+0.26%) |
Jul 23, 2024 | 18.85 | 18.88 | 18.79 | 18.88 | 10,744 | -0.07(-0.37%) |
Jul 22, 2024 | 18.96 | 18.97 | 18.84 | 18.95 | 11,873 | -0.07(-0.37%) |
Jul 19, 2024 | 19.04 | 19.06 | 18.96 | 19.02 | 6,407 | -0.47(-2.41%) |
Jul 18, 2024 | 20.07 | 20.10 | 19.44 | 19.49 | 17,196 | +1.79(+10.11%) |
Jul 17, 2024 | 17.63 | 17.72 | 17.60 | 17.70 | 6,876 | +0.30(+1.72%) |
Jul 16, 2024 | 17.40 | 17.49 | 17.30 | 17.40 | 13,001 | -0.03(-0.17%) |
Jul 15, 2024 | 17.68 | 17.70 | 17.40 | 17.43 | 8,575 | -0.69(-3.81%) |
Jul 12, 2024 | 18.07 | 18.18 | 18.01 | 18.12 | 12,123 | +0.23(+1.29%) |
Jul 11, 2024 | 17.97 | 18.02 | 17.89 | 17.89 | 15,369 | +0.36(+2.05%) |
Jul 10, 2024 | 17.48 | 17.53 | 17.37 | 17.53 | 17,036 | +0.30(+1.74%) |
Jul 09, 2024 | 17.19 | 17.23 | 17.11 | 17.23 | 14,611 | -0.22(-1.26%) |
Jul 08, 2024 | 17.65 | 17.82 | 17.44 | 17.45 | 57,126 | -0.09(-0.51%) |
Jul 05, 2024 | 17.46 | 17.55 | 17.36 | 17.54 | 15,736 | +0.36(+2.10%) |
Jul 03, 2024 | 17.11 | 17.21 | 17.11 | 17.18 | 4,195 | +0.15(+0.88%) |
Jul 02, 2024 | 16.89 | 17.03 | 16.89 | 17.03 | 60,239 | +0.01(+0.06%) |