Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.46 | 21.50 | 21.40 | 21.47 | 12,573 | +0.65(+3.12%) |
Sep 25, 2024 | 20.95 | 20.95 | 20.81 | 20.82 | 6,982 | -0.20(-0.95%) |
Sep 24, 2024 | 20.86 | 21.02 | 20.86 | 21.02 | 5,004 | +0.64(+3.16%) |
Sep 23, 2024 | 20.34 | 20.41 | 20.34 | 20.38 | 8,649 | +0.19(+0.96%) |
Sep 20, 2024 | 20.20 | 20.23 | 20.15 | 20.18 | 11,547 | -0.03(-0.15%) |
Sep 19, 2024 | 20.14 | 20.25 | 20.09 | 20.21 | 10,289 | +0.31(+1.55%) |
Sep 18, 2024 | 19.97 | 20.08 | 19.87 | 19.91 | 4,032 | -0.08(-0.38%) |
Sep 17, 2024 | 20.00 | 20.05 | 19.96 | 19.98 | 10,874 | +0.01(+0.06%) |
Sep 16, 2024 | 19.98 | 19.98 | 19.91 | 19.97 | 7,167 | +0.12(+0.60%) |
Sep 13, 2024 | 19.85 | 19.88 | 19.83 | 19.85 | 8,591 | +0.15(+0.75%) |
Sep 12, 2024 | 19.59 | 19.71 | 19.59 | 19.70 | 6,723 | +0.16(+0.83%) |
Sep 11, 2024 | 19.41 | 19.54 | 19.28 | 19.54 | 4,945 | +0.00(+0.02%) |
Sep 10, 2024 | 19.53 | 19.54 | 19.42 | 19.54 | 16,197 | -0.08(-0.41%) |
Sep 09, 2024 | 19.61 | 19.66 | 19.57 | 19.62 | 10,969 | +0.07(+0.37%) |
Sep 06, 2024 | 19.70 | 19.70 | 19.52 | 19.54 | 4,204 | -0.33(-1.66%) |
Sep 05, 2024 | 19.93 | 19.94 | 19.85 | 19.87 | 6,688 | +0.04(+0.22%) |
Sep 04, 2024 | 19.78 | 19.96 | 19.78 | 19.83 | 16,026 | -0.05(-0.25%) |
Sep 03, 2024 | 20.05 | 20.05 | 19.88 | 19.88 | 15,879 | -0.36(-1.78%) |
Aug 30, 2024 | 20.26 | 20.26 | 20.18 | 20.24 | 6,713 | -0.02(-0.09%) |
Aug 29, 2024 | 20.30 | 20.33 | 20.26 | 20.26 | 4,479 | -0.04(-0.18%) |
Aug 28, 2024 | 20.30 | 20.30 | 20.22 | 20.29 | 3,336 | -0.12(-0.59%) |
Aug 27, 2024 | 20.38 | 20.44 | 20.38 | 20.42 | 2,834 | +0.05(+0.23%) |
Aug 26, 2024 | 20.45 | 20.45 | 20.36 | 20.37 | 4,264 | -0.06(-0.29%) |
Aug 23, 2024 | 20.42 | 20.43 | 20.38 | 20.43 | 1,395 | +0.34(+1.72%) |
Aug 22, 2024 | 20.26 | 20.26 | 20.07 | 20.08 | 9,047 | -0.27(-1.34%) |
Aug 21, 2024 | 20.31 | 20.39 | 20.31 | 20.36 | 8,464 | +0.08(+0.40%) |
Aug 20, 2024 | 20.36 | 20.36 | 20.26 | 20.28 | 63,812 | -0.21(-1.04%) |
Aug 19, 2024 | 20.35 | 20.50 | 20.35 | 20.49 | 7,098 | +0.31(+1.56%) |
Aug 16, 2024 | 20.12 | 20.20 | 20.11 | 20.18 | 20,176 | +0.14(+0.70%) |
Aug 15, 2024 | 20.01 | 20.07 | 20.01 | 20.04 | 18,208 | +0.17(+0.87%) |
Aug 14, 2024 | 19.94 | 19.94 | 19.84 | 19.86 | 2,562 | -0.07(-0.35%) |
Aug 13, 2024 | 19.80 | 19.93 | 19.79 | 19.93 | 5,872 | +0.20(+1.00%) |
Aug 12, 2024 | 19.73 | 19.77 | 19.73 | 19.74 | 4,294 | +0.07(+0.34%) |
Aug 09, 2024 | 19.58 | 19.67 | 19.58 | 19.67 | 2,909 | +0.12(+0.61%) |
Aug 08, 2024 | 19.41 | 19.57 | 19.41 | 19.55 | 6,701 | +0.37(+1.93%) |
Aug 07, 2024 | 19.46 | 19.46 | 19.18 | 19.18 | 6,564 | +0.18(+0.92%) |
Aug 06, 2024 | 18.88 | 19.09 | 18.88 | 19.01 | 30,093 | -0.08(-0.44%) |
Aug 05, 2024 | 18.70 | 19.17 | 18.70 | 19.09 | 8,096 | -0.61(-3.09%) |
Aug 02, 2024 | 19.68 | 19.70 | 19.66 | 19.70 | 3,813 | -0.25(-1.27%) |
Aug 01, 2024 | 20.21 | 20.21 | 19.89 | 19.95 | 4,187 | -0.27(-1.33%) |
Jul 31, 2024 | 20.20 | 20.27 | 20.16 | 20.22 | 13,716 | +0.31(+1.56%) |
Jul 30, 2024 | 19.94 | 19.94 | 19.85 | 19.91 | 5,298 | -0.05(-0.25%) |
Jul 29, 2024 | 19.96 | 19.96 | 19.93 | 19.96 | 6,044 | -0.03(-0.15%) |
Jul 26, 2024 | 19.98 | 20.04 | 19.95 | 19.99 | 13,301 | +0.14(+0.70%) |
Jul 25, 2024 | 19.90 | 19.98 | 19.85 | 19.85 | 4,154 | -0.06(-0.29%) |
Jul 24, 2024 | 20.04 | 20.04 | 19.91 | 19.91 | 1,358 | -0.13(-0.66%) |
Jul 23, 2024 | 20.06 | 20.10 | 20.01 | 20.04 | 27,776 | -0.15(-0.74%) |
Jul 22, 2024 | 20.30 | 20.30 | 20.12 | 20.19 | 6,380 | +0.09(+0.44%) |
Jul 19, 2024 | 20.17 | 20.17 | 20.09 | 20.10 | 1,196 | -0.22(-1.07%) |
Jul 18, 2024 | 20.52 | 20.52 | 20.28 | 20.32 | 7,752 | -0.17(-0.83%) |
Jul 17, 2024 | 20.40 | 20.61 | 20.40 | 20.49 | 10,644 | -0.28(-1.37%) |
Jul 16, 2024 | 20.67 | 20.77 | 20.67 | 20.77 | 3,659 | +0.10(+0.48%) |
Jul 15, 2024 | 20.71 | 20.75 | 20.63 | 20.67 | 4,295 | -0.18(-0.88%) |
Jul 12, 2024 | 20.89 | 20.93 | 20.86 | 20.86 | 9,343 | +0.00(+0.01%) |
Jul 11, 2024 | 20.89 | 20.89 | 20.83 | 20.86 | 2,403 | +0.19(+0.90%) |
Jul 10, 2024 | 20.66 | 20.68 | 20.64 | 20.67 | 3,727 | +0.02(+0.09%) |
Jul 09, 2024 | 20.64 | 20.65 | 20.61 | 20.65 | 7,154 | +0.05(+0.25%) |
Jul 08, 2024 | 20.66 | 20.66 | 20.59 | 20.60 | 8,428 | -0.03(-0.12%) |
Jul 05, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 5,388 | +0.08(+0.41%) |
Jul 03, 2024 | 20.52 | 20.60 | 20.51 | 20.54 | 10,177 | +0.17(+0.83%) |
Jul 02, 2024 | 20.28 | 20.37 | 20.25 | 20.37 | 18,188 | +0.10(+0.50%) |