Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.06 | 22.23 | 21.95 | 22.01 | 170,881 | +0.18(+0.81%) |
Sep 26, 2024 | 21.85 | 21.94 | 21.80 | 21.83 | 163,603 | +0.20(+0.92%) |
Sep 25, 2024 | 21.93 | 21.93 | 21.62 | 21.63 | 110,745 | -0.34(-1.53%) |
Sep 24, 2024 | 22.09 | 22.09 | 21.92 | 21.97 | 217,203 | +0.02(+0.07%) |
Sep 23, 2024 | 22.07 | 22.16 | 21.89 | 21.95 | 104,770 | -0.12(-0.55%) |
Sep 20, 2024 | 22.33 | 22.33 | 22.07 | 22.07 | 83,666 | -0.36(-1.60%) |
Sep 19, 2024 | 22.35 | 22.47 | 22.20 | 22.43 | 116,434 | +0.44(+2.00%) |
Sep 18, 2024 | 21.90 | 22.57 | 21.84 | 21.99 | 161,258 | +0.04(+0.20%) |
Sep 17, 2024 | 21.91 | 22.14 | 21.84 | 21.95 | 174,066 | +0.23(+1.06%) |
Sep 16, 2024 | 21.68 | 21.73 | 21.51 | 21.71 | 132,583 | +0.18(+0.81%) |
Sep 13, 2024 | 21.30 | 21.59 | 21.25 | 21.54 | 132,730 | +0.54(+2.57%) |
Sep 12, 2024 | 20.84 | 21.11 | 20.74 | 21.00 | 119,710 | +0.26(+1.25%) |
Sep 11, 2024 | 20.60 | 20.78 | 20.34 | 20.74 | 217,841 | -0.08(-0.38%) |
Sep 10, 2024 | 20.85 | 20.88 | 20.56 | 20.82 | 211,364 | -0.07(-0.34%) |
Sep 09, 2024 | 21.05 | 21.12 | 20.89 | 20.89 | 187,938 | -0.12(-0.56%) |
Sep 06, 2024 | 21.37 | 21.50 | 20.97 | 21.01 | 102,676 | -0.36(-1.66%) |
Sep 05, 2024 | 21.57 | 21.61 | 21.33 | 21.36 | 127,221 | -0.12(-0.55%) |
Sep 04, 2024 | 21.58 | 21.73 | 21.40 | 21.48 | 135,280 | -0.16(-0.74%) |
Sep 03, 2024 | 21.97 | 22.06 | 21.58 | 21.64 | 137,371 | -0.54(-2.45%) |
Aug 30, 2024 | 22.19 | 22.20 | 21.95 | 22.18 | 121,420 | +0.07(+0.33%) |
Aug 29, 2024 | 22.12 | 22.27 | 21.92 | 22.11 | 146,787 | +0.16(+0.75%) |
Aug 28, 2024 | 21.92 | 22.05 | 21.81 | 21.95 | 118,059 | -0.09(-0.41%) |
Aug 27, 2024 | 22.04 | 22.09 | 21.94 | 22.04 | 129,676 | -0.17(-0.79%) |
Aug 26, 2024 | 22.33 | 22.42 | 22.20 | 22.21 | 128,887 | +0.05(+0.21%) |
Aug 23, 2024 | 21.54 | 22.31 | 21.53 | 22.16 | 115,132 | +0.81(+3.79%) |
Aug 22, 2024 | 21.46 | 21.61 | 21.35 | 21.35 | 94,926 | -0.10(-0.48%) |
Aug 21, 2024 | 21.32 | 21.48 | 21.25 | 21.46 | 96,425 | +0.22(+1.02%) |
Aug 20, 2024 | 21.53 | 21.53 | 21.22 | 21.24 | 111,858 | -0.31(-1.44%) |
Aug 19, 2024 | 21.41 | 21.57 | 21.41 | 21.55 | 190,239 | +0.19(+0.90%) |
Aug 16, 2024 | 21.20 | 21.52 | 21.20 | 21.36 | 159,140 | +0.13(+0.60%) |
Aug 15, 2024 | 21.15 | 21.36 | 21.07 | 21.23 | 104,493 | +0.56(+2.69%) |
Aug 14, 2024 | 20.85 | 20.87 | 20.58 | 20.67 | 113,316 | -0.09(-0.42%) |
Aug 13, 2024 | 20.49 | 20.81 | 20.45 | 20.76 | 118,068 | +0.37(+1.82%) |
Aug 12, 2024 | 20.65 | 20.65 | 20.32 | 20.39 | 129,969 | -0.18(-0.89%) |
Aug 09, 2024 | 20.61 | 20.66 | 20.43 | 20.57 | 128,650 | -0.11(-0.51%) |
Aug 08, 2024 | 20.57 | 20.72 | 20.53 | 20.68 | 124,040 | +0.34(+1.66%) |
Aug 07, 2024 | 20.82 | 20.83 | 20.28 | 20.34 | 126,394 | -0.25(-1.20%) |
Aug 06, 2024 | 20.51 | 20.81 | 20.38 | 20.59 | 126,996 | +0.14(+0.67%) |
Aug 05, 2024 | 20.11 | 20.67 | 20.00 | 20.45 | 182,618 | -0.79(-3.72%) |
Aug 02, 2024 | 21.37 | 21.40 | 21.11 | 21.24 | 76,826 | -0.87(-3.95%) |
Aug 01, 2024 | 22.94 | 23.00 | 21.97 | 22.11 | 132,457 | -0.89(-3.88%) |
Jul 31, 2024 | 22.98 | 23.45 | 22.83 | 23.01 | 227,055 | +0.16(+0.68%) |
Jul 30, 2024 | 22.86 | 22.89 | 22.71 | 22.85 | 161,822 | +0.17(+0.73%) |
Jul 29, 2024 | 22.98 | 22.98 | 22.62 | 22.68 | 96,064 | -0.23(-0.98%) |
Jul 26, 2024 | 22.82 | 22.94 | 22.66 | 22.91 | 97,808 | +0.29(+1.28%) |
Jul 25, 2024 | 22.20 | 22.86 | 22.20 | 22.62 | 91,315 | +0.43(+1.94%) |
Jul 24, 2024 | 22.47 | 22.69 | 22.19 | 22.19 | 130,347 | -0.40(-1.77%) |
Jul 23, 2024 | 22.18 | 22.70 | 22.18 | 22.59 | 66,348 | +0.27(+1.21%) |
Jul 22, 2024 | 21.99 | 22.35 | 21.80 | 22.32 | 161,236 | +0.39(+1.78%) |
Jul 19, 2024 | 21.95 | 22.09 | 21.88 | 21.93 | 77,818 | -0.17(-0.77%) |
Jul 18, 2024 | 22.39 | 22.68 | 21.99 | 22.10 | 115,697 | -0.39(-1.74%) |
Jul 17, 2024 | 22.22 | 22.63 | 22.22 | 22.49 | 144,205 | +0.04(+0.16%) |
Jul 16, 2024 | 21.70 | 22.46 | 21.70 | 22.45 | 117,833 | +0.90(+4.20%) |
Jul 15, 2024 | 21.29 | 21.75 | 21.29 | 21.55 | 148,514 | +0.39(+1.84%) |
Jul 12, 2024 | 21.19 | 21.34 | 21.12 | 21.16 | 107,370 | +0.17(+0.81%) |
Jul 11, 2024 | 20.45 | 21.03 | 20.43 | 20.99 | 160,977 | +0.83(+4.12%) |
Jul 10, 2024 | 20.04 | 20.19 | 19.99 | 20.16 | 142,251 | +0.20(+1.00%) |
Jul 09, 2024 | 19.95 | 20.07 | 19.89 | 19.96 | 143,076 | -0.08(-0.40%) |
Jul 08, 2024 | 20.11 | 20.18 | 20.00 | 20.04 | 118,200 | +0.09(+0.45%) |
Jul 05, 2024 | 20.27 | 20.27 | 19.91 | 19.95 | 158,132 | -0.34(-1.68%) |
Jul 03, 2024 | 20.34 | 20.44 | 20.29 | 20.29 | 243,985 | -0.05(-0.25%) |
Jul 02, 2024 | 20.24 | 20.36 | 20.24 | 20.34 | 184,985 | +0.09(+0.44%) |