Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.08 | 22.13 | 21.68 | 21.79 | 99,641 | -0.23(-1.04%) |
Sep 26, 2024 | 22.02 | 22.14 | 21.88 | 22.02 | 78,424 | +0.15(+0.69%) |
Sep 25, 2024 | 21.90 | 22.20 | 21.70 | 21.87 | 120,243 | -0.12(-0.55%) |
Sep 24, 2024 | 21.83 | 22.15 | 21.73 | 21.99 | 76,812 | +0.25(+1.15%) |
Sep 23, 2024 | 21.63 | 21.80 | 21.30 | 21.74 | 121,320 | +0.18(+0.83%) |
Sep 20, 2024 | 21.40 | 21.61 | 21.18 | 21.56 | 257,830 | +0.11(+0.51%) |
Sep 19, 2024 | 21.84 | 21.84 | 21.40 | 21.45 | 105,397 | +0.04(+0.19%) |
Sep 18, 2024 | 22.00 | 22.00 | 21.25 | 21.41 | 107,834 | -0.55(-2.50%) |
Sep 17, 2024 | 21.12 | 22.17 | 19.02 | 21.96 | 253,192 | +0.85(+4.03%) |
Sep 16, 2024 | 20.91 | 21.43 | 20.48 | 21.11 | 146,480 | +0.22(+1.05%) |
Sep 13, 2024 | 20.72 | 20.90 | 20.58 | 20.89 | 117,806 | +0.26(+1.26%) |
Sep 12, 2024 | 20.20 | 20.73 | 20.07 | 20.63 | 109,525 | +0.48(+2.38%) |
Sep 11, 2024 | 20.01 | 20.20 | 19.72 | 20.15 | 148,516 | +0.18(+0.90%) |
Sep 10, 2024 | 20.52 | 20.52 | 19.88 | 19.97 | 136,297 | -0.39(-1.92%) |
Sep 09, 2024 | 20.62 | 20.71 | 20.34 | 20.36 | 136,478 | -0.23(-1.12%) |
Sep 06, 2024 | 21.10 | 21.26 | 20.54 | 20.59 | 85,423 | -0.53(-2.51%) |
Sep 05, 2024 | 20.94 | 21.27 | 20.94 | 21.12 | 117,120 | +0.09(+0.43%) |
Sep 04, 2024 | 21.03 | 21.27 | 20.75 | 21.03 | 104,381 | -0.17(-0.80%) |
Sep 03, 2024 | 21.74 | 21.83 | 21.12 | 21.20 | 164,598 | -0.60(-2.75%) |
Aug 30, 2024 | 21.98 | 21.98 | 21.54 | 21.80 | 109,463 | -0.06(-0.27%) |
Aug 29, 2024 | 21.73 | 21.98 | 21.73 | 21.86 | 67,537 | +0.19(+0.88%) |
Aug 28, 2024 | 22.04 | 22.04 | 21.59 | 21.67 | 72,113 | -0.40(-1.81%) |
Aug 27, 2024 | 21.95 | 22.18 | 21.30 | 22.07 | 63,235 | -0.05(-0.23%) |
Aug 26, 2024 | 22.04 | 22.21 | 21.77 | 22.12 | 67,350 | +0.03(+0.14%) |
Aug 23, 2024 | 22.21 | 22.35 | 21.55 | 22.09 | 168,435 | +0.11(+0.50%) |
Aug 22, 2024 | 22.51 | 22.51 | 21.86 | 21.98 | 136,734 | -0.47(-2.09%) |
Aug 21, 2024 | 22.57 | 22.69 | 22.35 | 22.45 | 115,234 | -0.09(-0.40%) |
Aug 20, 2024 | 22.77 | 22.86 | 22.41 | 22.54 | 100,854 | -0.25(-1.10%) |
Aug 19, 2024 | 21.94 | 22.80 | 21.94 | 22.79 | 95,034 | +0.59(+2.66%) |
Aug 16, 2024 | 22.05 | 22.62 | 21.98 | 22.20 | 448,975 | +0.18(+0.82%) |
Aug 15, 2024 | 21.65 | 22.13 | 21.65 | 22.02 | 315,574 | +0.67(+3.14%) |
Aug 14, 2024 | 21.62 | 21.79 | 21.30 | 21.35 | 1,509,160 | -0.33(-1.52%) |
Aug 13, 2024 | 21.04 | 21.82 | 21.00 | 21.68 | 302,315 | +0.44(+2.07%) |
Aug 12, 2024 | 21.51 | 21.63 | 20.98 | 21.24 | 141,125 | -0.23(-1.07%) |
Aug 09, 2024 | 21.95 | 22.03 | 21.45 | 21.47 | 95,135 | -0.45(-2.05%) |
Aug 08, 2024 | 21.86 | 22.31 | 21.45 | 21.92 | 144,663 | +0.36(+1.67%) |
Aug 07, 2024 | 22.21 | 22.40 | 21.56 | 21.56 | 285,548 | -0.40(-1.82%) |
Aug 06, 2024 | 21.62 | 22.31 | 21.57 | 21.96 | 363,882 | +0.32(+1.48%) |
Aug 05, 2024 | 20.93 | 22.11 | 20.93 | 21.64 | 219,820 | -0.62(-2.79%) |
Aug 02, 2024 | 21.65 | 22.38 | 21.56 | 22.26 | 2,089,644 | -0.04(-0.18%) |
Aug 01, 2024 | 22.60 | 23.05 | 22.18 | 22.30 | 409,732 | -0.36(-1.59%) |
Jul 31, 2024 | 19.96 | 22.74 | 19.36 | 22.66 | 539,203 | +4.16(+22.49%) |
Jul 30, 2024 | 18.68 | 18.80 | 18.39 | 18.50 | 206,876 | +0.01(+0.05%) |
Jul 29, 2024 | 18.51 | 18.77 | 18.45 | 18.49 | 150,790 | -0.06(-0.32%) |
Jul 26, 2024 | 18.50 | 18.70 | 18.28 | 18.55 | 127,223 | +0.07(+0.38%) |
Jul 25, 2024 | 18.09 | 18.73 | 17.61 | 18.48 | 127,407 | +0.50(+2.78%) |
Jul 24, 2024 | 18.09 | 18.25 | 17.89 | 17.98 | 446,264 | -0.10(-0.55%) |
Jul 23, 2024 | 17.84 | 18.30 | 17.71 | 18.08 | 435,160 | +0.16(+0.89%) |
Jul 22, 2024 | 17.57 | 18.14 | 17.57 | 17.92 | 427,736 | +0.16(+0.90%) |
Jul 19, 2024 | 17.76 | 17.77 | 17.36 | 17.76 | 531,512 | -0.11(-0.62%) |
Jul 18, 2024 | 18.13 | 18.20 | 17.46 | 17.87 | 463,384 | -0.25(-1.38%) |
Jul 17, 2024 | 18.36 | 18.43 | 17.87 | 18.12 | 450,439 | -0.46(-2.48%) |
Jul 16, 2024 | 18.29 | 18.60 | 18.22 | 18.58 | 330,067 | +0.23(+1.25%) |
Jul 15, 2024 | 19.07 | 19.14 | 18.33 | 18.35 | 164,307 | -0.61(-3.22%) |
Jul 12, 2024 | 18.95 | 19.13 | 18.73 | 18.96 | 116,972 | +0.16(+0.85%) |
Jul 11, 2024 | 18.56 | 18.88 | 18.51 | 18.80 | 91,859 | +0.40(+2.17%) |
Jul 10, 2024 | 18.63 | 18.63 | 18.20 | 18.40 | 91,772 | -0.15(-0.81%) |
Jul 09, 2024 | 19.14 | 19.14 | 18.08 | 18.55 | 140,952 | -0.43(-2.27%) |
Jul 08, 2024 | 19.28 | 19.28 | 18.67 | 18.98 | 169,051 | -0.15(-0.78%) |
Jul 05, 2024 | 18.81 | 19.23 | 18.67 | 19.13 | 197,863 | +0.36(+1.92%) |
Jul 03, 2024 | 18.29 | 18.84 | 18.29 | 18.77 | 98,580 | +0.50(+2.74%) |
Jul 02, 2024 | 18.31 | 18.48 | 18.17 | 18.27 | 132,339 | -0.03(-0.16%) |