Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 22.66 | 22.68 | 22.55 | 22.62 | 8,678 | -0.16(-0.71%) |
Sep 24, 2024 | 22.46 | 22.81 | 22.46 | 22.79 | 2,741 | +0.79(+3.58%) |
Sep 23, 2024 | 21.91 | 22.00 | 21.91 | 22.00 | 6,795 | +0.32(+1.48%) |
Sep 20, 2024 | 21.72 | 21.72 | 21.63 | 21.68 | 1,971 | -0.14(-0.62%) |
Sep 19, 2024 | 21.71 | 21.83 | 21.63 | 21.82 | 9,941 | +0.64(+3.00%) |
Sep 18, 2024 | 21.19 | 21.19 | 21.09 | 21.18 | 781 | +0.02(+0.12%) |
Sep 17, 2024 | 21.18 | 21.27 | 21.12 | 21.16 | 5,902 | +0.14(+0.65%) |
Sep 16, 2024 | 21.09 | 21.09 | 20.94 | 21.02 | 6,578 | +0.13(+0.61%) |
Sep 13, 2024 | 20.87 | 20.94 | 20.85 | 20.89 | 1,183 | +0.14(+0.67%) |
Sep 12, 2024 | 20.71 | 20.80 | 20.71 | 20.75 | 3,244 | +0.05(+0.26%) |
Sep 11, 2024 | 20.56 | 20.70 | 20.50 | 20.70 | 2,268 | +0.15(+0.74%) |
Sep 10, 2024 | 20.51 | 20.54 | 20.35 | 20.54 | 3,141 | -0.09(-0.42%) |
Sep 09, 2024 | 20.63 | 20.66 | 20.59 | 20.63 | 5,082 | +0.17(+0.83%) |
Sep 06, 2024 | 20.88 | 20.88 | 20.41 | 20.46 | 4,937 | -0.45(-2.15%) |
Sep 05, 2024 | 20.98 | 20.98 | 20.86 | 20.91 | 6,343 | +0.07(+0.36%) |
Sep 04, 2024 | 20.72 | 20.93 | 20.68 | 20.84 | 7,071 | +0.11(+0.54%) |
Sep 03, 2024 | 20.95 | 20.95 | 20.72 | 20.72 | 4,033 | -0.42(-1.99%) |
Aug 30, 2024 | 21.18 | 21.20 | 21.04 | 21.14 | 9,822 | +0.21(+1.02%) |
Aug 29, 2024 | 20.94 | 21.02 | 20.93 | 20.93 | 5,746 | +0.26(+1.27%) |
Aug 28, 2024 | 20.77 | 20.83 | 20.62 | 20.67 | 4,659 | -0.23(-1.08%) |
Aug 27, 2024 | 20.85 | 20.93 | 20.85 | 20.89 | 3,543 | +0.05(+0.23%) |
Aug 26, 2024 | 20.85 | 20.95 | 20.80 | 20.85 | 10,288 | -0.16(-0.77%) |
Aug 23, 2024 | 20.81 | 21.02 | 20.81 | 21.01 | 5,186 | +0.43(+2.08%) |
Aug 22, 2024 | 20.71 | 20.71 | 20.56 | 20.58 | 13,768 | -0.09(-0.43%) |
Aug 21, 2024 | 20.54 | 20.70 | 20.54 | 20.67 | 4,726 | +0.12(+0.59%) |
Aug 20, 2024 | 20.50 | 20.57 | 20.47 | 20.55 | 4,158 | -0.28(-1.35%) |
Aug 19, 2024 | 20.76 | 20.86 | 20.72 | 20.83 | 1,950 | +0.26(+1.26%) |
Aug 16, 2024 | 20.49 | 20.64 | 20.48 | 20.57 | 8,523 | +0.19(+0.94%) |
Aug 15, 2024 | 20.21 | 20.41 | 20.21 | 20.38 | 11,532 | +0.39(+1.93%) |
Aug 14, 2024 | 20.05 | 20.05 | 19.88 | 19.99 | 3,898 | -0.03(-0.16%) |
Aug 13, 2024 | 19.88 | 20.03 | 19.86 | 20.03 | 4,010 | +0.30(+1.52%) |
Aug 12, 2024 | 19.74 | 19.76 | 19.68 | 19.73 | 5,753 | +0.17(+0.84%) |
Aug 09, 2024 | 19.51 | 19.58 | 19.43 | 19.56 | 2,561 | +0.02(+0.10%) |
Aug 08, 2024 | 19.27 | 19.54 | 19.27 | 19.54 | 8,357 | +0.48(+2.53%) |
Aug 07, 2024 | 19.29 | 19.38 | 19.01 | 19.06 | 30,815 | +0.13(+0.71%) |
Aug 06, 2024 | 18.67 | 19.00 | 18.67 | 18.92 | 6,779 | -0.07(-0.37%) |
Aug 05, 2024 | 20.36 | 20.36 | 18.67 | 18.99 | 94,961 | -0.33(-1.69%) |
Aug 02, 2024 | 19.35 | 19.42 | 19.18 | 19.32 | 26,699 | -0.32(-1.61%) |
Aug 01, 2024 | 20.00 | 20.00 | 19.56 | 19.63 | 3,404 | -0.49(-2.41%) |
Jul 31, 2024 | 20.14 | 20.14 | 20.07 | 20.12 | 2,109 | +0.41(+2.08%) |
Jul 30, 2024 | 19.74 | 19.74 | 19.63 | 19.71 | 23,848 | -0.00(-0.01%) |
Jul 29, 2024 | 19.75 | 19.75 | 19.69 | 19.71 | 2,837 | -0.12(-0.60%) |
Jul 26, 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 3,549 | +0.21(+1.08%) |
Jul 25, 2024 | 19.59 | 19.74 | 19.54 | 19.62 | 4,418 | -0.18(-0.90%) |
Jul 24, 2024 | 20.05 | 20.08 | 19.80 | 19.80 | 3,988 | -0.38(-1.90%) |
Jul 23, 2024 | 20.15 | 20.22 | 20.11 | 20.18 | 34,714 | -0.17(-0.82%) |
Jul 22, 2024 | 20.23 | 20.36 | 20.18 | 20.35 | 7,307 | +0.24(+1.18%) |
Jul 19, 2024 | 20.06 | 20.13 | 20.06 | 20.11 | 2,051 | -0.00(-0.00%) |
Jul 18, 2024 | 20.38 | 20.38 | 20.11 | 20.11 | 5,179 | -0.23(-1.15%) |
Jul 17, 2024 | 20.37 | 20.41 | 20.34 | 20.34 | 4,983 | -0.18(-0.86%) |
Jul 16, 2024 | 20.48 | 20.56 | 20.42 | 20.52 | 4,574 | -0.05(-0.24%) |
Jul 15, 2024 | 20.70 | 20.70 | 20.48 | 20.57 | 6,994 | -0.33(-1.58%) |
Jul 12, 2024 | 20.96 | 20.96 | 20.80 | 20.90 | 2,858 | +0.23(+1.13%) |
Jul 11, 2024 | 20.69 | 20.72 | 20.63 | 20.67 | 5,433 | +0.18(+0.88%) |
Jul 10, 2024 | 20.45 | 20.50 | 20.39 | 20.49 | 6,917 | +0.25(+1.21%) |
Jul 09, 2024 | 20.18 | 20.24 | 20.17 | 20.24 | 4,083 | +0.04(+0.20%) |
Jul 08, 2024 | 20.22 | 20.24 | 20.15 | 20.20 | 4,869 | -0.21(-1.03%) |
Jul 05, 2024 | 20.42 | 20.42 | 20.23 | 20.41 | 9,983 | -0.03(-0.15%) |
Jul 03, 2024 | 20.32 | 20.48 | 20.32 | 20.44 | 3,175 | +0.33(+1.65%) |
Jul 02, 2024 | 19.96 | 20.11 | 19.96 | 20.11 | 5,072 | +0.20(+1.00%) |