Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.57 | 20.72 | 20.57 | 20.66 | 20,795 | +0.03(+0.15%) |
Sep 26, 2024 | 20.32 | 20.80 | 20.31 | 20.63 | 56,148 | +0.05(+0.24%) |
Sep 25, 2024 | 20.75 | 20.75 | 20.27 | 20.58 | 95,088 | -0.21(-1.01%) |
Sep 24, 2024 | 20.67 | 21.08 | 20.67 | 20.79 | 36,430 | -0.14(-0.67%) |
Sep 23, 2024 | 20.73 | 20.98 | 20.57 | 20.93 | 43,197 | -0.07(-0.33%) |
Sep 20, 2024 | 21.08 | 21.20 | 20.92 | 21.00 | 28,199 | -0.08(-0.38%) |
Sep 19, 2024 | 21.47 | 21.58 | 21.02 | 21.08 | 105,780 | -0.89(-4.05%) |
Sep 18, 2024 | 22.00 | 22.09 | 21.71 | 21.97 | 19,937 | -0.06(-0.27%) |
Sep 17, 2024 | 21.98 | 22.19 | 21.78 | 22.03 | 78,856 | -0.09(-0.41%) |
Sep 16, 2024 | 22.63 | 22.76 | 22.12 | 22.12 | 12,008 | -0.41(-1.82%) |
Sep 13, 2024 | 22.69 | 22.80 | 22.42 | 22.53 | 23,455 | +0.06(+0.26%) |
Sep 12, 2024 | 22.92 | 22.92 | 22.44 | 22.47 | 32,845 | -0.60(-2.59%) |
Sep 11, 2024 | 23.33 | 23.81 | 23.05 | 23.07 | 37,017 | -0.32(-1.37%) |
Sep 10, 2024 | 23.10 | 23.60 | 23.01 | 23.39 | 26,134 | +0.00(+0.00%) |
Sep 09, 2024 | 23.30 | 23.46 | 23.10 | 23.39 | 13,380 | -0.20(-0.86%) |
Sep 06, 2024 | 22.56 | 23.68 | 22.56 | 23.59 | 50,232 | +0.71(+3.09%) |
Sep 05, 2024 | 23.00 | 23.00 | 22.68 | 22.88 | 59,964 | -0.13(-0.55%) |
Sep 04, 2024 | 23.36 | 23.36 | 22.88 | 23.01 | 39,272 | -0.04(-0.17%) |
Sep 03, 2024 | 22.69 | 23.16 | 22.50 | 23.05 | 50,392 | +0.42(+1.85%) |
Aug 30, 2024 | 22.57 | 22.87 | 22.56 | 22.63 | 48,707 | -0.15(-0.65%) |
Aug 29, 2024 | 22.74 | 22.82 | 22.37 | 22.78 | 45,014 | -0.03(-0.13%) |
Aug 28, 2024 | 22.76 | 22.94 | 22.63 | 22.81 | 33,603 | +0.09(+0.41%) |
Aug 27, 2024 | 22.75 | 22.81 | 22.53 | 22.72 | 30,399 | +0.06(+0.28%) |
Aug 26, 2024 | 22.32 | 22.88 | 22.32 | 22.65 | 50,398 | +0.32(+1.45%) |
Aug 23, 2024 | 21.90 | 22.36 | 21.86 | 22.33 | 35,517 | +0.17(+0.77%) |
Aug 22, 2024 | 21.92 | 22.24 | 21.66 | 22.16 | 43,916 | +0.16(+0.73%) |
Aug 21, 2024 | 22.35 | 22.35 | 21.85 | 22.00 | 116,454 | -0.35(-1.58%) |
Aug 20, 2024 | 22.30 | 22.37 | 22.18 | 22.35 | 21,636 | +0.11(+0.48%) |
Aug 19, 2024 | 22.32 | 22.51 | 22.19 | 22.25 | 45,347 | -0.06(-0.28%) |
Aug 16, 2024 | 22.13 | 22.33 | 22.09 | 22.31 | 42,013 | +0.40(+1.82%) |
Aug 15, 2024 | 22.20 | 22.29 | 21.80 | 21.91 | 51,062 | -0.41(-1.84%) |
Aug 14, 2024 | 22.26 | 22.41 | 22.04 | 22.32 | 70,281 | +0.06(+0.29%) |
Aug 13, 2024 | 22.65 | 22.66 | 22.14 | 22.26 | 27,696 | -0.57(-2.48%) |
Aug 12, 2024 | 22.74 | 23.11 | 22.74 | 22.82 | 47,709 | +0.11(+0.49%) |
Aug 09, 2024 | 23.17 | 23.19 | 22.70 | 22.71 | 34,290 | -0.34(-1.47%) |
Aug 08, 2024 | 23.64 | 23.79 | 23.05 | 23.05 | 38,359 | -1.05(-4.37%) |
Aug 07, 2024 | 23.42 | 24.15 | 23.08 | 24.10 | 51,389 | +0.29(+1.21%) |
Aug 06, 2024 | 24.64 | 24.64 | 23.39 | 23.82 | 97,684 | -0.96(-3.88%) |
Aug 05, 2024 | 26.02 | 26.02 | 24.42 | 24.78 | 48,611 | +0.64(+2.65%) |
Aug 02, 2024 | 24.10 | 24.70 | 23.61 | 24.14 | 71,621 | +0.44(+1.86%) |
Aug 01, 2024 | 22.48 | 23.95 | 22.15 | 23.70 | 214,308 | -1.22(-4.88%) |
Jul 31, 2024 | 25.09 | 25.18 | 24.83 | 24.92 | 126,574 | -0.57(-2.24%) |
Jul 30, 2024 | 25.27 | 25.86 | 25.01 | 25.49 | 20,698 | +0.11(+0.43%) |
Jul 29, 2024 | 25.29 | 25.38 | 24.99 | 25.38 | 48,966 | -0.01(-0.05%) |
Jul 26, 2024 | 25.44 | 25.67 | 25.19 | 25.39 | 27,551 | -0.62(-2.37%) |
Jul 25, 2024 | 25.55 | 26.62 | 25.54 | 26.01 | 62,880 | +0.40(+1.56%) |
Jul 24, 2024 | 25.07 | 25.61 | 24.85 | 25.61 | 27,783 | +1.35(+5.56%) |
Jul 23, 2024 | 24.03 | 24.26 | 23.98 | 24.26 | 17,271 | -0.06(-0.25%) |
Jul 22, 2024 | 24.41 | 24.46 | 24.14 | 24.32 | 13,550 | -0.54(-2.16%) |
Jul 19, 2024 | 24.57 | 24.89 | 24.37 | 24.86 | 4,715 | -0.02(-0.07%) |
Jul 18, 2024 | 24.92 | 25.43 | 24.86 | 24.87 | 16,735 | -0.77(-3.00%) |
Jul 17, 2024 | 24.84 | 25.72 | 24.84 | 25.64 | 16,313 | +1.38(+5.68%) |
Jul 16, 2024 | 23.79 | 24.38 | 23.60 | 24.27 | 11,074 | +0.29(+1.22%) |
Jul 15, 2024 | 23.85 | 23.97 | 23.49 | 23.97 | 28,898 | +0.14(+0.59%) |
Jul 12, 2024 | 23.85 | 23.95 | 23.46 | 23.83 | 23,705 | +0.68(+2.95%) |
Jul 11, 2024 | 22.27 | 23.20 | 22.27 | 23.15 | 7,422 | +0.91(+4.11%) |
Jul 10, 2024 | 22.36 | 22.41 | 22.09 | 22.23 | 9,729 | -0.21(-0.94%) |
Jul 09, 2024 | 22.29 | 22.46 | 22.15 | 22.45 | 6,190 | -0.02(-0.10%) |
Jul 08, 2024 | 22.00 | 22.47 | 22.00 | 22.47 | 13,007 | +0.45(+2.04%) |
Jul 05, 2024 | 23.24 | 23.27 | 21.99 | 22.02 | 35,933 | -1.34(-5.74%) |
Jul 03, 2024 | 23.50 | 23.50 | 23.32 | 23.36 | 5,720 | -0.03(-0.15%) |
Jul 02, 2024 | 23.82 | 23.82 | 23.40 | 23.40 | 2,572 | -0.19(-0.81%) |