Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.56 | 21.94 | 21.54 | 21.74 | 809,999 | +0.58(+2.74%) |
Sep 25, 2024 | 21.42 | 21.42 | 21.15 | 21.16 | 646,284 | -0.12(-0.56%) |
Sep 24, 2024 | 21.68 | 21.73 | 21.28 | 21.28 | 600,375 | -0.29(-1.34%) |
Sep 23, 2024 | 21.87 | 21.87 | 21.48 | 21.57 | 542,651 | -0.10(-0.46%) |
Sep 20, 2024 | 21.84 | 21.88 | 21.46 | 21.67 | 1,539,803 | -0.26(-1.19%) |
Sep 19, 2024 | 22.52 | 22.52 | 21.89 | 21.93 | 578,995 | +0.02(+0.09%) |
Sep 18, 2024 | 21.83 | 22.39 | 21.78 | 21.91 | 816,456 | +0.09(+0.41%) |
Sep 17, 2024 | 21.89 | 22.08 | 21.65 | 21.82 | 586,192 | +0.13(+0.60%) |
Sep 16, 2024 | 21.68 | 21.86 | 21.64 | 21.69 | 449,267 | +0.01(+0.05%) |
Sep 13, 2024 | 21.69 | 21.94 | 21.55 | 21.68 | 494,420 | +0.15(+0.70%) |
Sep 12, 2024 | 21.50 | 21.70 | 21.37 | 21.53 | 645,938 | +0.16(+0.75%) |
Sep 11, 2024 | 21.36 | 21.54 | 21.11 | 21.37 | 543,122 | -0.04(-0.19%) |
Sep 10, 2024 | 21.58 | 21.76 | 21.24 | 21.41 | 419,462 | -0.16(-0.74%) |
Sep 09, 2024 | 21.70 | 21.95 | 21.53 | 21.57 | 573,933 | -0.11(-0.51%) |
Sep 06, 2024 | 22.01 | 22.25 | 21.62 | 21.68 | 622,491 | -0.28(-1.28%) |
Sep 05, 2024 | 21.96 | 22.10 | 21.68 | 21.96 | 803,418 | +0.16(+0.73%) |
Sep 04, 2024 | 21.70 | 22.23 | 21.65 | 21.80 | 612,357 | +0.05(+0.23%) |
Sep 03, 2024 | 22.02 | 22.27 | 21.66 | 21.75 | 632,448 | -0.64(-2.86%) |
Aug 30, 2024 | 22.45 | 22.50 | 22.21 | 22.39 | 620,129 | +0.00(+0.00%) |
Aug 29, 2024 | 22.20 | 22.52 | 22.09 | 22.39 | 640,158 | +0.40(+1.82%) |
Aug 28, 2024 | 21.89 | 22.12 | 21.89 | 21.99 | 676,390 | -0.07(-0.32%) |
Aug 27, 2024 | 22.18 | 22.25 | 22.00 | 22.06 | 615,271 | -0.20(-0.90%) |
Aug 26, 2024 | 22.33 | 22.48 | 22.16 | 22.26 | 919,307 | +0.09(+0.41%) |
Aug 23, 2024 | 21.99 | 22.37 | 21.87 | 22.17 | 591,761 | +0.40(+1.84%) |
Aug 22, 2024 | 22.03 | 22.06 | 21.77 | 21.77 | 472,178 | -0.19(-0.87%) |
Aug 21, 2024 | 21.80 | 22.04 | 21.64 | 21.96 | 702,183 | +0.36(+1.67%) |
Aug 20, 2024 | 21.87 | 21.88 | 21.58 | 21.60 | 721,328 | -0.36(-1.64%) |
Aug 19, 2024 | 21.85 | 22.04 | 21.84 | 21.96 | 689,528 | +0.12(+0.55%) |
Aug 16, 2024 | 21.71 | 22.23 | 21.71 | 21.84 | 485,060 | +0.02(+0.09%) |
Aug 15, 2024 | 21.82 | 22.00 | 21.68 | 21.82 | 802,606 | +0.48(+2.25%) |
Aug 14, 2024 | 21.53 | 21.78 | 21.14 | 21.34 | 725,860 | -0.15(-0.70%) |
Aug 13, 2024 | 21.34 | 21.52 | 21.29 | 21.49 | 840,109 | +0.32(+1.51%) |
Aug 12, 2024 | 21.45 | 21.57 | 21.09 | 21.17 | 699,817 | -0.28(-1.29%) |
Aug 09, 2024 | 21.57 | 21.75 | 21.31 | 21.45 | 675,175 | -0.20(-0.92%) |
Aug 08, 2024 | 21.33 | 21.70 | 21.33 | 21.65 | 1,051,640 | +0.50(+2.34%) |
Aug 07, 2024 | 21.20 | 21.79 | 21.12 | 21.15 | 961,532 | -0.03(-0.14%) |
Aug 06, 2024 | 21.08 | 21.65 | 21.00 | 21.18 | 1,381,153 | +0.00(+0.00%) |
Aug 05, 2024 | 20.55 | 21.25 | 20.31 | 21.18 | 1,277,731 | -0.29(-1.34%) |
Aug 02, 2024 | 21.37 | 21.83 | 21.03 | 21.47 | 1,601,471 | -0.47(-2.12%) |
Aug 01, 2024 | 23.23 | 23.24 | 21.87 | 21.93 | 2,164,174 | -1.32(-5.67%) |
Jul 31, 2024 | 22.80 | 23.90 | 22.80 | 23.25 | 1,964,765 | +0.62(+2.76%) |
Jul 30, 2024 | 22.29 | 22.93 | 21.90 | 22.63 | 2,626,384 | -0.60(-2.60%) |
Jul 29, 2024 | 23.59 | 23.60 | 22.98 | 23.23 | 2,789,603 | -0.32(-1.35%) |
Jul 26, 2024 | 23.31 | 23.69 | 22.02 | 23.55 | 6,392,425 | +3.58(+17.91%) |
Jul 25, 2024 | 19.94 | 20.23 | 19.82 | 19.97 | 1,727,032 | +0.02(+0.10%) |
Jul 24, 2024 | 20.35 | 20.54 | 19.84 | 19.95 | 1,523,892 | -0.50(-2.42%) |
Jul 23, 2024 | 20.93 | 21.02 | 20.26 | 20.45 | 2,120,639 | -0.54(-2.55%) |
Jul 22, 2024 | 20.48 | 20.98 | 20.32 | 20.98 | 1,147,347 | +0.55(+2.72%) |
Jul 19, 2024 | 20.61 | 20.74 | 20.35 | 20.43 | 1,714,594 | -0.23(-1.10%) |
Jul 18, 2024 | 21.36 | 21.48 | 20.60 | 20.65 | 923,482 | -0.72(-3.38%) |
Jul 17, 2024 | 21.21 | 21.68 | 21.20 | 21.38 | 1,180,663 | +0.05(+0.23%) |
Jul 16, 2024 | 21.00 | 21.34 | 20.82 | 21.33 | 1,288,219 | +0.38(+1.80%) |
Jul 15, 2024 | 20.64 | 21.04 | 20.44 | 20.95 | 1,028,129 | +0.30(+1.44%) |
Jul 12, 2024 | 20.51 | 20.66 | 20.07 | 20.65 | 1,601,576 | +0.39(+1.91%) |
Jul 11, 2024 | 20.27 | 20.38 | 20.06 | 20.27 | 1,124,670 | +0.42(+2.10%) |
Jul 10, 2024 | 19.75 | 19.93 | 19.66 | 19.85 | 538,961 | +0.20(+1.01%) |
Jul 09, 2024 | 19.70 | 19.90 | 19.61 | 19.65 | 636,442 | -0.16(-0.80%) |
Jul 08, 2024 | 19.81 | 20.01 | 19.76 | 19.81 | 729,431 | +0.00(+0.00%) |
Jul 05, 2024 | 19.78 | 20.19 | 19.68 | 19.81 | 724,313 | +0.02(+0.10%) |
Jul 03, 2024 | 19.98 | 20.16 | 19.77 | 19.79 | 393,217 | -0.18(-0.89%) |
Jul 02, 2024 | 19.85 | 20.12 | 19.67 | 19.97 | 1,022,854 | +0.17(+0.85%) |