Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.78 | 22.87 | 22.71 | 22.76 | 102,808 | -0.07(-0.31%) |
Sep 25, 2024 | 22.90 | 22.92 | 22.73 | 22.83 | 54,668 | -0.09(-0.39%) |
Sep 24, 2024 | 23.07 | 23.07 | 22.80 | 22.92 | 93,632 | -0.15(-0.65%) |
Sep 23, 2024 | 22.72 | 23.07 | 22.62 | 23.07 | 89,887 | +0.41(+1.81%) |
Sep 20, 2024 | 22.60 | 22.68 | 22.54 | 22.66 | 100,717 | +0.15(+0.67%) |
Sep 19, 2024 | 22.61 | 22.69 | 22.47 | 22.51 | 106,345 | -0.13(-0.57%) |
Sep 18, 2024 | 22.68 | 22.73 | 22.61 | 22.64 | 79,503 | -0.03(-0.13%) |
Sep 17, 2024 | 22.58 | 22.75 | 22.58 | 22.67 | 104,284 | +0.14(+0.62%) |
Sep 16, 2024 | 22.63 | 22.76 | 22.45 | 22.53 | 152,267 | +0.01(+0.04%) |
Sep 13, 2024 | 22.40 | 22.56 | 22.35 | 22.52 | 79,819 | +0.13(+0.58%) |
Sep 12, 2024 | 22.29 | 22.44 | 22.19 | 22.39 | 132,157 | +0.12(+0.54%) |
Sep 11, 2024 | 22.11 | 22.28 | 22.04 | 22.27 | 115,223 | +0.16(+0.72%) |
Sep 10, 2024 | 22.15 | 22.18 | 22.09 | 22.11 | 83,485 | +0.01(+0.05%) |
Sep 09, 2024 | 21.92 | 22.10 | 21.84 | 22.10 | 91,125 | +0.11(+0.50%) |
Sep 06, 2024 | 22.00 | 22.06 | 21.93 | 21.99 | 134,938 | +0.04(+0.18%) |
Sep 05, 2024 | 21.98 | 22.02 | 21.89 | 21.95 | 101,448 | -0.08(-0.36%) |
Sep 04, 2024 | 21.78 | 22.20 | 21.64 | 22.03 | 101,521 | +0.24(+1.10%) |
Sep 03, 2024 | 21.66 | 21.89 | 21.66 | 21.79 | 130,970 | +0.14(+0.65%) |
Aug 30, 2024 | 21.57 | 21.70 | 21.48 | 21.65 | 124,170 | +0.08(+0.37%) |
Aug 29, 2024 | 21.36 | 21.57 | 21.35 | 21.57 | 138,935 | +0.24(+1.13%) |
Aug 28, 2024 | 21.37 | 21.45 | 21.27 | 21.33 | 109,019 | -0.05(-0.23%) |
Aug 27, 2024 | 21.43 | 21.45 | 21.21 | 21.38 | 133,674 | -0.05(-0.23%) |
Aug 26, 2024 | 21.44 | 21.59 | 21.34 | 21.43 | 140,281 | +0.10(+0.47%) |
Aug 23, 2024 | 21.31 | 21.45 | 21.12 | 21.33 | 97,421 | +0.08(+0.38%) |
Aug 22, 2024 | 21.40 | 21.41 | 21.22 | 21.25 | 75,916 | -0.15(-0.70%) |
Aug 21, 2024 | 21.35 | 21.49 | 21.24 | 21.40 | 109,591 | +0.05(+0.23%) |
Aug 20, 2024 | 21.41 | 21.53 | 21.25 | 21.35 | 65,450 | -0.01(-0.05%) |
Aug 19, 2024 | 21.10 | 21.40 | 21.10 | 21.36 | 53,675 | +0.22(+1.04%) |
Aug 16, 2024 | 21.16 | 21.30 | 21.03 | 21.14 | 54,247 | +0.02(+0.09%) |
Aug 15, 2024 | 21.13 | 21.16 | 21.03 | 21.12 | 65,011 | -0.04(-0.19%) |
Aug 14, 2024 | 21.10 | 21.26 | 21.08 | 21.16 | 67,871 | +0.12(+0.57%) |
Aug 13, 2024 | 21.05 | 21.12 | 20.96 | 21.04 | 107,219 | +0.04(+0.19%) |
Aug 12, 2024 | 21.11 | 21.13 | 20.93 | 21.00 | 67,740 | -0.02(-0.10%) |
Aug 09, 2024 | 21.06 | 21.07 | 20.93 | 21.02 | 39,887 | -0.04(-0.19%) |
Aug 08, 2024 | 20.96 | 21.10 | 20.92 | 21.06 | 52,908 | +0.10(+0.47%) |
Aug 07, 2024 | 20.88 | 21.10 | 20.74 | 20.96 | 131,636 | +0.20(+0.96%) |
Aug 06, 2024 | 20.61 | 20.85 | 20.61 | 20.76 | 82,388 | +0.15(+0.72%) |
Aug 05, 2024 | 21.03 | 21.26 | 20.57 | 20.61 | 159,996 | -0.70(-3.26%) |
Aug 02, 2024 | 21.36 | 21.49 | 21.16 | 21.31 | 115,195 | +0.08(+0.37%) |
Aug 01, 2024 | 21.20 | 21.35 | 21.02 | 21.23 | 86,432 | +0.06(+0.28%) |
Jul 31, 2024 | 21.22 | 21.31 | 21.04 | 21.17 | 93,215 | +0.14(+0.66%) |
Jul 30, 2024 | 20.86 | 21.03 | 20.73 | 21.03 | 68,791 | +0.22(+1.05%) |
Jul 29, 2024 | 20.73 | 20.81 | 20.61 | 20.81 | 60,100 | +0.11(+0.53%) |
Jul 26, 2024 | 20.64 | 20.74 | 20.51 | 20.70 | 98,828 | +0.26(+1.26%) |
Jul 25, 2024 | 20.48 | 20.63 | 20.30 | 20.45 | 107,138 | +0.08(+0.39%) |
Jul 24, 2024 | 20.33 | 20.48 | 20.25 | 20.37 | 72,921 | +0.01(+0.05%) |
Jul 23, 2024 | 20.42 | 20.46 | 20.32 | 20.36 | 74,904 | -0.01(-0.05%) |
Jul 22, 2024 | 20.41 | 20.44 | 20.31 | 20.37 | 67,154 | +0.10(+0.49%) |
Jul 19, 2024 | 20.36 | 20.36 | 20.19 | 20.27 | 55,015 | -0.09(-0.44%) |
Jul 18, 2024 | 20.37 | 20.50 | 20.22 | 20.36 | 81,064 | +0.07(+0.34%) |
Jul 17, 2024 | 20.24 | 20.37 | 20.22 | 20.29 | 136,366 | +0.07(+0.34%) |
Jul 16, 2024 | 20.04 | 20.22 | 20.01 | 20.22 | 99,061 | +0.22(+1.09%) |
Jul 15, 2024 | 20.10 | 20.10 | 19.92 | 20.00 | 233,764 | -0.11(-0.54%) |
Jul 12, 2024 | 20.53 | 20.57 | 19.99 | 20.11 | 503,464 | -0.27(-1.32%) |
Jul 11, 2024 | 20.41 | 20.55 | 20.30 | 20.38 | 149,930 | +0.13(+0.63%) |
Jul 10, 2024 | 20.09 | 20.27 | 20.09 | 20.25 | 75,465 | +0.17(+0.84%) |
Jul 09, 2024 | 20.13 | 20.21 | 20.02 | 20.08 | 90,853 | +0.01(+0.05%) |
Jul 08, 2024 | 20.12 | 20.31 | 20.00 | 20.07 | 102,184 | -0.01(-0.05%) |
Jul 05, 2024 | 20.33 | 20.36 | 20.03 | 20.08 | 61,009 | -0.13(-0.63%) |
Jul 03, 2024 | 20.03 | 20.28 | 20.02 | 20.21 | 78,265 | +0.26(+1.29%) |
Jul 02, 2024 | 19.79 | 20.01 | 19.77 | 19.95 | 103,021 | +0.14(+0.70%) |