Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.54 | 21.77 | 21.47 | 21.76 | 773,900 | +0.28(+1.30%) |
Sep 25, 2024 | 21.68 | 22.05 | 21.46 | 21.48 | 1,169,229 | -0.23(-1.06%) |
Sep 24, 2024 | 21.21 | 21.81 | 21.07 | 21.71 | 958,392 | +0.58(+2.74%) |
Sep 23, 2024 | 21.12 | 21.20 | 21.04 | 21.13 | 1,046,174 | +0.00(+0.00%) |
Sep 20, 2024 | 21.22 | 21.27 | 20.93 | 21.13 | 4,892,676 | -0.09(-0.42%) |
Sep 19, 2024 | 21.13 | 21.28 | 20.95 | 21.22 | 1,429,127 | +0.26(+1.24%) |
Sep 18, 2024 | 20.80 | 21.36 | 20.76 | 20.96 | 1,143,857 | +0.18(+0.87%) |
Sep 17, 2024 | 20.71 | 20.88 | 20.61 | 20.78 | 1,331,202 | -0.05(-0.24%) |
Sep 16, 2024 | 20.55 | 20.85 | 20.29 | 20.83 | 1,260,477 | +0.40(+1.96%) |
Sep 13, 2024 | 20.30 | 20.46 | 20.09 | 20.43 | 1,097,240 | +0.33(+1.64%) |
Sep 12, 2024 | 19.85 | 20.14 | 19.85 | 20.10 | 875,855 | +0.20(+1.01%) |
Sep 11, 2024 | 20.24 | 20.24 | 19.70 | 19.90 | 1,176,649 | -0.31(-1.53%) |
Sep 10, 2024 | 20.30 | 20.30 | 19.85 | 20.21 | 897,473 | -0.09(-0.44%) |
Sep 09, 2024 | 20.13 | 20.36 | 20.03 | 20.30 | 1,264,412 | -0.01(-0.05%) |
Sep 06, 2024 | 20.62 | 20.68 | 20.03 | 20.31 | 1,323,408 | -0.35(-1.69%) |
Sep 05, 2024 | 20.54 | 20.99 | 20.21 | 20.66 | 1,217,947 | +0.23(+1.13%) |
Sep 04, 2024 | 19.68 | 20.50 | 19.64 | 20.43 | 1,435,426 | +0.78(+3.97%) |
Sep 03, 2024 | 19.60 | 19.68 | 19.39 | 19.65 | 2,122,155 | -0.02(-0.10%) |
Aug 30, 2024 | 19.66 | 19.73 | 19.46 | 19.67 | 2,377,412 | +0.07(+0.36%) |
Aug 29, 2024 | 19.80 | 19.92 | 19.58 | 19.60 | 1,607,524 | -0.15(-0.76%) |
Aug 28, 2024 | 20.02 | 20.08 | 19.69 | 19.75 | 1,444,764 | -0.35(-1.74%) |
Aug 27, 2024 | 19.88 | 20.18 | 19.84 | 20.10 | 981,274 | +0.13(+0.65%) |
Aug 26, 2024 | 19.52 | 20.01 | 19.49 | 19.97 | 1,007,729 | +0.51(+2.62%) |
Aug 23, 2024 | 19.49 | 19.74 | 19.39 | 19.46 | 886,118 | +0.13(+0.67%) |
Aug 22, 2024 | 19.62 | 19.71 | 19.30 | 19.33 | 1,164,013 | -0.25(-1.28%) |
Aug 21, 2024 | 19.51 | 19.58 | 19.23 | 19.58 | 827,366 | +0.17(+0.88%) |
Aug 20, 2024 | 19.49 | 19.52 | 19.31 | 19.41 | 904,299 | -0.08(-0.41%) |
Aug 19, 2024 | 19.16 | 19.59 | 19.02 | 19.49 | 963,231 | +0.40(+2.10%) |
Aug 16, 2024 | 19.26 | 19.30 | 19.05 | 19.09 | 974,185 | -0.20(-1.04%) |
Aug 15, 2024 | 19.42 | 19.55 | 19.26 | 19.29 | 1,056,809 | +0.07(+0.36%) |
Aug 14, 2024 | 19.52 | 19.52 | 19.18 | 19.22 | 824,888 | -0.31(-1.59%) |
Aug 13, 2024 | 19.19 | 19.55 | 19.19 | 19.53 | 847,695 | +0.38(+1.98%) |
Aug 12, 2024 | 19.58 | 19.61 | 19.09 | 19.15 | 1,050,131 | -0.30(-1.54%) |
Aug 09, 2024 | 19.38 | 19.50 | 19.21 | 19.45 | 1,143,729 | +0.15(+0.78%) |
Aug 08, 2024 | 19.27 | 19.37 | 19.04 | 19.30 | 1,201,934 | +0.11(+0.57%) |
Aug 07, 2024 | 19.38 | 19.51 | 19.10 | 19.19 | 1,450,377 | +0.11(+0.58%) |
Aug 06, 2024 | 18.95 | 19.23 | 18.82 | 19.08 | 1,713,430 | +0.20(+1.06%) |
Aug 05, 2024 | 18.58 | 19.20 | 18.35 | 18.88 | 1,178,874 | -0.67(-3.43%) |
Aug 02, 2024 | 19.61 | 19.84 | 19.06 | 19.55 | 1,130,273 | -0.21(-1.06%) |
Aug 01, 2024 | 19.94 | 20.16 | 19.63 | 19.76 | 1,365,458 | -0.35(-1.74%) |
Jul 31, 2024 | 20.56 | 20.76 | 20.09 | 20.11 | 1,692,544 | -0.47(-2.28%) |
Jul 30, 2024 | 20.30 | 20.68 | 20.12 | 20.58 | 1,533,143 | +0.35(+1.73%) |
Jul 29, 2024 | 19.86 | 20.31 | 19.68 | 20.23 | 1,935,405 | +0.37(+1.86%) |
Jul 26, 2024 | 19.43 | 20.06 | 18.80 | 19.86 | 2,309,245 | +0.68(+3.55%) |
Jul 25, 2024 | 19.08 | 19.52 | 18.73 | 19.18 | 1,496,057 | +0.21(+1.11%) |
Jul 24, 2024 | 19.41 | 19.49 | 18.95 | 18.97 | 1,166,809 | -0.41(-2.12%) |
Jul 23, 2024 | 19.14 | 19.49 | 19.05 | 19.38 | 1,279,387 | +0.12(+0.62%) |
Jul 22, 2024 | 19.11 | 19.32 | 18.21 | 19.26 | 1,224,193 | +0.15(+0.78%) |
Jul 19, 2024 | 19.12 | 19.41 | 19.09 | 19.11 | 1,341,882 | -0.19(-0.98%) |
Jul 18, 2024 | 19.49 | 19.86 | 18.95 | 19.30 | 1,428,819 | -0.18(-0.92%) |
Jul 17, 2024 | 19.24 | 19.57 | 19.24 | 19.48 | 1,471,737 | +0.09(+0.46%) |
Jul 16, 2024 | 19.15 | 19.45 | 19.12 | 19.39 | 1,264,545 | +0.35(+1.84%) |
Jul 15, 2024 | 18.96 | 19.21 | 18.87 | 19.04 | 1,479,945 | +0.02(+0.11%) |
Jul 12, 2024 | 19.00 | 19.23 | 18.99 | 19.02 | 1,265,759 | +0.14(+0.74%) |
Jul 11, 2024 | 18.82 | 18.93 | 18.64 | 18.88 | 1,151,241 | +0.32(+1.72%) |
Jul 10, 2024 | 18.58 | 18.74 | 18.52 | 18.56 | 1,542,404 | +0.00(+0.00%) |
Jul 09, 2024 | 18.12 | 18.67 | 18.06 | 18.56 | 2,081,259 | +0.44(+2.43%) |
Jul 08, 2024 | 18.04 | 18.27 | 18.02 | 18.12 | 2,054,512 | +0.11(+0.61%) |
Jul 05, 2024 | 18.09 | 18.27 | 17.88 | 18.01 | 2,078,848 | -0.09(-0.50%) |
Jul 03, 2024 | 18.22 | 18.35 | 18.09 | 18.10 | 817,602 | -0.12(-0.66%) |
Jul 02, 2024 | 18.00 | 18.28 | 17.82 | 18.22 | 1,393,941 | +0.22(+1.22%) |