Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 21.83 | 22.05 | 21.62 | 21.94 | 133,042 | +0.02(+0.09%) |
Sep 10, 2024 | 21.40 | 22.04 | 21.15 | 21.92 | 370,920 | +0.65(+3.06%) |
Sep 09, 2024 | 21.70 | 21.86 | 21.18 | 21.27 | 295,137 | -0.47(-2.16%) |
Sep 06, 2024 | 21.97 | 22.12 | 21.70 | 21.74 | 175,675 | -0.44(-1.98%) |
Sep 05, 2024 | 22.30 | 22.45 | 22.12 | 22.18 | 124,537 | -0.12(-0.54%) |
Sep 04, 2024 | 22.08 | 22.45 | 22.06 | 22.30 | 132,991 | +0.18(+0.81%) |
Sep 03, 2024 | 22.18 | 22.37 | 22.01 | 22.12 | 133,378 | +0.04(+0.18%) |
Aug 30, 2024 | 22.08 | 0 | -0.29(-1.30%) | |||
Aug 29, 2024 | 22.54 | 22.59 | 22.20 | 22.37 | 308,215 | -0.16(-0.71%) |
Aug 28, 2024 | 22.75 | 22.84 | 22.37 | 22.53 | 114,920 | -0.23(-1.01%) |
Aug 27, 2024 | 23.20 | 23.20 | 22.76 | 22.76 | 110,741 | -0.34(-1.47%) |
Aug 26, 2024 | 23.11 | 23.21 | 23.00 | 23.10 | 108,799 | +0.02(+0.09%) |
Aug 23, 2024 | 22.72 | 23.13 | 22.72 | 23.08 | 136,828 | +0.38(+1.67%) |
Aug 22, 2024 | 22.85 | 22.87 | 22.61 | 22.70 | 83,783 | -0.16(-0.70%) |
Aug 21, 2024 | 22.72 | 22.94 | 22.65 | 22.86 | 52,871 | +0.16(+0.70%) |
Aug 20, 2024 | 22.90 | 22.99 | 22.70 | 22.70 | 74,639 | -0.25(-1.09%) |
Aug 19, 2024 | 22.85 | 23.13 | 22.85 | 22.95 | 94,981 | +0.11(+0.48%) |
Aug 16, 2024 | 22.90 | 22.97 | 22.74 | 22.84 | 86,205 | -0.11(-0.48%) |
Aug 15, 2024 | 22.96 | 22.99 | 22.81 | 22.95 | 169,499 | -0.05(-0.22%) |
Aug 14, 2024 | 22.80 | 23.23 | 22.74 | 23.00 | 189,085 | +0.09(+0.39%) |
Aug 13, 2024 | 22.78 | 23.16 | 22.63 | 22.91 | 240,929 | +0.18(+0.79%) |
Aug 12, 2024 | 22.79 | 22.96 | 22.34 | 22.73 | 187,347 | -0.06(-0.26%) |
Aug 09, 2024 | 23.01 | 23.61 | 22.74 | 22.79 | 277,902 | -0.26(-1.13%) |
Aug 08, 2024 | 24.41 | 24.64 | 22.89 | 23.05 | 1,107,209 | -2.38(-9.36%) |
Aug 07, 2024 | 25.56 | 25.60 | 25.19 | 25.43 | 239,620 | -0.07(-0.27%) |
Aug 06, 2024 | 25.46 | 25.96 | 25.03 | 25.50 | 442,031 | -0.12(-0.47%) |
Aug 02, 2024 | 25.62 | 0 | +0.02(+0.08%) | |||
Aug 01, 2024 | 25.22 | 25.83 | 25.21 | 25.60 | 277,415 | +0.39(+1.55%) |
Jul 31, 2024 | 25.25 | 25.47 | 25.14 | 25.21 | 205,118 | +0.11(+0.44%) |
Jul 30, 2024 | 24.81 | 25.22 | 24.66 | 25.10 | 168,462 | +0.38(+1.54%) |
Jul 29, 2024 | 24.99 | 25.03 | 24.67 | 24.72 | 122,157 | -0.27(-1.08%) |
Jul 26, 2024 | 25.00 | 25.02 | 24.73 | 24.99 | 128,239 | +0.25(+1.01%) |
Jul 25, 2024 | 24.85 | 25.00 | 24.55 | 24.74 | 121,516 | -0.09(-0.36%) |
Jul 24, 2024 | 24.79 | 25.44 | 24.79 | 24.83 | 193,904 | +0.08(+0.32%) |
Jul 23, 2024 | 24.36 | 25.01 | 24.33 | 24.75 | 423,256 | +0.34(+1.39%) |
Jul 22, 2024 | 24.58 | 24.71 | 24.36 | 24.41 | 80,901 | -0.16(-0.65%) |
Jul 19, 2024 | 24.44 | 24.79 | 24.42 | 24.57 | 71,243 | -0.02(-0.08%) |
Jul 18, 2024 | 24.74 | 24.80 | 24.36 | 24.59 | 92,095 | -0.10(-0.41%) |
Jul 17, 2024 | 24.46 | 24.90 | 24.46 | 24.69 | 77,064 | +0.16(+0.65%) |
Jul 16, 2024 | 24.42 | 24.57 | 24.25 | 24.53 | 96,102 | +0.10(+0.41%) |
Jul 15, 2024 | 24.70 | 24.70 | 24.35 | 24.43 | 103,524 | -0.08(-0.33%) |
Jul 12, 2024 | 24.54 | 24.70 | 24.36 | 24.51 | 75,553 | +0.00(+0.00%) |
Jul 11, 2024 | 24.56 | 24.64 | 24.37 | 24.51 | 108,700 | -0.02(-0.08%) |
Jul 10, 2024 | 24.41 | 24.88 | 24.31 | 24.53 | 211,549 | +0.13(+0.53%) |
Jul 09, 2024 | 23.24 | 24.46 | 23.09 | 24.40 | 432,058 | +1.95(+8.69%) |
Jul 08, 2024 | 22.43 | 22.62 | 22.41 | 22.45 | 38,549 | -0.01(-0.04%) |
Jul 05, 2024 | 22.96 | 22.96 | 22.41 | 22.46 | 68,380 | -0.40(-1.75%) |
Jul 04, 2024 | 22.67 | 22.94 | 22.67 | 22.86 | 33,761 | +0.21(+0.93%) |
Jul 03, 2024 | 22.87 | 22.99 | 22.63 | 22.65 | 63,863 | -0.30(-1.31%) |