Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.80 | 23.94 | 23.63 | 23.67 | 6,592 | -0.03(-0.13%) |
Sep 26, 2024 | 23.34 | 23.76 | 23.34 | 23.70 | 27,904 | +0.77(+3.36%) |
Sep 25, 2024 | 23.13 | 23.17 | 22.92 | 22.93 | 8,947 | -0.17(-0.74%) |
Sep 24, 2024 | 22.91 | 23.10 | 22.91 | 23.10 | 6,192 | +0.30(+1.32%) |
Sep 23, 2024 | 22.75 | 22.80 | 22.69 | 22.80 | 8,231 | +0.03(+0.13%) |
Sep 20, 2024 | 22.67 | 22.77 | 22.65 | 22.77 | 3,524 | +0.04(+0.18%) |
Sep 19, 2024 | 22.70 | 22.86 | 22.70 | 22.73 | 8,626 | +0.42(+1.88%) |
Sep 18, 2024 | 22.43 | 22.59 | 22.27 | 22.31 | 16,766 | +0.06(+0.27%) |
Sep 17, 2024 | 22.20 | 22.37 | 22.20 | 22.25 | 3,850 | +0.24(+1.09%) |
Sep 16, 2024 | 21.89 | 22.05 | 21.89 | 22.01 | 5,065 | +0.21(+0.96%) |
Sep 13, 2024 | 21.72 | 21.92 | 21.55 | 21.80 | 11,372 | +0.21(+0.96%) |
Sep 12, 2024 | 21.49 | 21.65 | 21.37 | 21.59 | 4,585 | +0.20(+0.94%) |
Sep 11, 2024 | 21.17 | 21.43 | 21.05 | 21.39 | 8,171 | +0.14(+0.67%) |
Sep 10, 2024 | 21.07 | 21.25 | 21.05 | 21.25 | 7,245 | -0.15(-0.71%) |
Sep 09, 2024 | 21.22 | 21.44 | 21.22 | 21.40 | 3,643 | +0.31(+1.48%) |
Sep 06, 2024 | 21.27 | 21.45 | 21.05 | 21.09 | 3,219 | -0.18(-0.84%) |
Sep 05, 2024 | 21.26 | 21.50 | 21.25 | 21.27 | 3,848 | +0.19(+0.88%) |
Sep 04, 2024 | 21.06 | 21.27 | 21.05 | 21.08 | 7,479 | -0.10(-0.48%) |
Sep 03, 2024 | 21.30 | 21.39 | 21.18 | 21.18 | 5,090 | -0.25(-1.17%) |
Aug 30, 2024 | 21.48 | 21.52 | 21.29 | 21.43 | 11,522 | +0.14(+0.67%) |
Aug 29, 2024 | 21.19 | 21.43 | 21.19 | 21.29 | 3,979 | +0.23(+1.09%) |
Aug 28, 2024 | 21.16 | 21.17 | 20.97 | 21.06 | 7,552 | -0.21(-0.99%) |
Aug 27, 2024 | 21.08 | 21.30 | 21.08 | 21.27 | 9,794 | +0.30(+1.43%) |
Aug 26, 2024 | 21.10 | 21.14 | 20.97 | 20.97 | 2,830 | -0.09(-0.43%) |
Aug 23, 2024 | 20.67 | 21.08 | 20.61 | 21.06 | 3,576 | +0.53(+2.57%) |
Aug 22, 2024 | 20.62 | 20.65 | 20.53 | 20.53 | 12,565 | -0.05(-0.22%) |
Aug 21, 2024 | 20.51 | 20.59 | 20.44 | 20.58 | 3,189 | +0.22(+1.07%) |
Aug 20, 2024 | 20.54 | 20.57 | 20.36 | 20.36 | 5,417 | -0.18(-0.85%) |
Aug 19, 2024 | 20.31 | 20.54 | 20.31 | 20.54 | 6,415 | +0.28(+1.38%) |
Aug 16, 2024 | 20.28 | 20.30 | 20.21 | 20.26 | 5,285 | -0.05(-0.27%) |
Aug 15, 2024 | 19.98 | 20.34 | 19.94 | 20.31 | 15,882 | +0.49(+2.45%) |
Aug 14, 2024 | 19.93 | 19.97 | 19.78 | 19.82 | 5,127 | -0.07(-0.33%) |
Aug 13, 2024 | 19.81 | 19.89 | 19.78 | 19.89 | 4,555 | +0.20(+1.01%) |
Aug 12, 2024 | 19.93 | 19.93 | 19.69 | 19.69 | 3,691 | -0.23(-1.16%) |
Aug 09, 2024 | 19.82 | 19.99 | 19.81 | 19.92 | 3,332 | +0.11(+0.56%) |
Aug 08, 2024 | 19.38 | 19.83 | 19.38 | 19.81 | 15,381 | +0.48(+2.48%) |
Aug 07, 2024 | 19.83 | 19.83 | 19.33 | 19.33 | 8,837 | -0.25(-1.29%) |
Aug 06, 2024 | 19.31 | 19.75 | 19.29 | 19.58 | 17,196 | +0.35(+1.84%) |
Aug 05, 2024 | 18.91 | 19.42 | 18.91 | 19.23 | 13,096 | -0.50(-2.54%) |
Aug 02, 2024 | 19.96 | 19.96 | 19.64 | 19.73 | 8,839 | -0.51(-2.52%) |
Aug 01, 2024 | 20.94 | 20.99 | 20.15 | 20.24 | 30,952 | -0.79(-3.76%) |
Jul 31, 2024 | 21.29 | 21.32 | 21.03 | 21.03 | 5,572 | -0.28(-1.32%) |
Jul 30, 2024 | 21.23 | 21.41 | 21.23 | 21.31 | 3,686 | +0.14(+0.67%) |
Jul 29, 2024 | 21.24 | 21.30 | 21.14 | 21.17 | 5,783 | -0.12(-0.56%) |
Jul 26, 2024 | 21.26 | 21.30 | 21.17 | 21.29 | 15,298 | +0.21(+0.99%) |
Jul 25, 2024 | 21.09 | 21.33 | 20.93 | 21.08 | 7,953 | -0.06(-0.28%) |
Jul 24, 2024 | 21.57 | 21.57 | 21.08 | 21.14 | 16,223 | -0.51(-2.36%) |
Jul 23, 2024 | 21.53 | 21.79 | 21.53 | 21.65 | 5,609 | +0.03(+0.14%) |
Jul 22, 2024 | 21.60 | 21.68 | 21.44 | 21.62 | 5,532 | -0.24(-1.12%) |
Jul 19, 2024 | 21.75 | 21.89 | 21.74 | 21.86 | 1,494 | +0.09(+0.44%) |
Jul 18, 2024 | 22.12 | 22.24 | 21.74 | 21.77 | 12,589 | -0.42(-1.90%) |
Jul 17, 2024 | 22.31 | 22.40 | 22.19 | 22.19 | 9,849 | -0.33(-1.47%) |
Jul 16, 2024 | 21.94 | 22.54 | 21.94 | 22.52 | 16,471 | +0.61(+2.80%) |
Jul 15, 2024 | 21.92 | 22.00 | 21.84 | 21.91 | 15,889 | -0.03(-0.13%) |
Jul 12, 2024 | 21.81 | 21.99 | 21.81 | 21.94 | 7,034 | +0.18(+0.82%) |
Jul 11, 2024 | 21.63 | 21.78 | 21.53 | 21.76 | 7,336 | -0.04(-0.16%) |
Jul 10, 2024 | 21.74 | 21.80 | 21.71 | 21.80 | 6,233 | +0.21(+0.95%) |
Jul 09, 2024 | 21.56 | 21.78 | 21.56 | 21.59 | 15,014 | +0.01(+0.05%) |
Jul 08, 2024 | 21.60 | 21.73 | 21.58 | 21.58 | 7,832 | +0.06(+0.27%) |
Jul 05, 2024 | 21.68 | 21.68 | 21.44 | 21.52 | 5,903 | -0.15(-0.68%) |
Jul 03, 2024 | 21.64 | 21.76 | 21.64 | 21.67 | 4,686 | +0.12(+0.54%) |
Jul 02, 2024 | 21.50 | 21.56 | 21.50 | 21.55 | 5,947 | +0.03(+0.13%) |