Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 21.75 | 21.85 | 21.75 | 21.76 | 508 | -0.09(-0.42%) |
Sep 16, 2024 | 21.93 | 21.93 | 21.85 | 21.85 | 1,071 | -0.27(-1.24%) |
Sep 13, 2024 | 21.88 | 22.13 | 21.79 | 22.13 | 810 | +0.37(+1.69%) |
Sep 12, 2024 | 21.78 | 21.78 | 21.76 | 21.76 | 555 | -0.57(-2.54%) |
Sep 11, 2024 | 22.43 | 22.43 | 22.32 | 22.32 | 517 | -0.07(-0.33%) |
Sep 10, 2024 | 22.43 | 22.43 | 22.40 | 22.40 | 548 | -0.67(-2.91%) |
Sep 09, 2024 | 22.84 | 23.07 | 22.84 | 23.07 | 343 | +0.35(+1.53%) |
Sep 06, 2024 | 23.03 | 23.03 | 22.48 | 22.72 | 2,182 | -0.21(-0.92%) |
Sep 05, 2024 | 22.50 | 23.01 | 22.50 | 22.93 | 2,482 | +0.22(+0.98%) |
Sep 04, 2024 | 24.99 | 24.99 | 22.61 | 22.71 | 2,317 | -0.68(-2.90%) |
Sep 03, 2024 | 24.41 | 24.41 | 23.39 | 23.39 | 1,439 | -0.98(-4.02%) |
Aug 30, 2024 | 24.14 | 24.37 | 24.14 | 24.37 | 922 | +0.29(+1.19%) |
Aug 29, 2024 | 24.31 | 24.48 | 24.08 | 24.08 | 1,479 | -0.10(-0.42%) |
Aug 28, 2024 | 24.19 | 24.28 | 24.18 | 24.18 | 388 | +0.01(+0.02%) |
Aug 27, 2024 | 23.84 | 24.18 | 23.84 | 24.18 | 693 | +0.08(+0.32%) |
Aug 26, 2024 | 24.05 | 24.10 | 23.82 | 24.10 | 753 | +0.27(+1.15%) |
Aug 23, 2024 | 23.61 | 23.83 | 23.61 | 23.83 | 318 | +0.66(+2.85%) |
Aug 22, 2024 | 23.44 | 23.44 | 23.17 | 23.17 | 4,161 | -0.84(-3.50%) |
Aug 21, 2024 | 23.98 | 24.01 | 23.98 | 24.01 | 161 | +0.34(+1.43%) |
Aug 20, 2024 | 23.40 | 23.67 | 23.40 | 23.67 | 353 | -0.14(-0.58%) |
Aug 19, 2024 | 23.26 | 23.80 | 23.26 | 23.80 | 918 | +0.54(+2.33%) |
Aug 16, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 146 | -0.08(-0.34%) |
Aug 15, 2024 | 23.20 | 23.34 | 23.20 | 23.34 | 508 | +0.46(+2.03%) |
Aug 14, 2024 | 23.26 | 23.26 | 22.88 | 22.88 | 1,031 | -0.37(-1.60%) |
Aug 13, 2024 | 23.46 | 23.53 | 23.25 | 23.25 | 291 | +0.34(+1.49%) |
Aug 12, 2024 | 23.52 | 23.52 | 22.70 | 22.91 | 7,916 | -0.26(-1.11%) |
Aug 09, 2024 | 22.95 | 23.17 | 22.95 | 23.17 | 349 | -0.25(-1.07%) |
Aug 08, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 333 | +0.70(+3.10%) |
Aug 07, 2024 | 23.16 | 23.16 | 22.71 | 22.71 | 366 | -0.51(-2.19%) |
Aug 06, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 88 | +0.33(+1.42%) |
Aug 05, 2024 | 22.17 | 22.96 | 22.17 | 22.90 | 7,911 | -0.60(-2.57%) |
Aug 02, 2024 | 23.07 | 23.50 | 22.58 | 23.50 | 4,314 | -0.29(-1.23%) |
Aug 01, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 418 | -0.44(-1.80%) |
Jul 31, 2024 | 24.18 | 24.69 | 24.13 | 24.23 | 893 | +0.71(+3.02%) |
Jul 30, 2024 | 23.56 | 23.56 | 23.27 | 23.52 | 811 | -0.10(-0.44%) |
Jul 29, 2024 | 23.83 | 23.85 | 23.52 | 23.62 | 1,911 | -0.40(-1.68%) |
Jul 26, 2024 | 24.00 | 24.09 | 24.00 | 24.02 | 1,391 | +0.29(+1.21%) |
Jul 25, 2024 | 23.85 | 24.00 | 23.74 | 23.74 | 660 | +0.04(+0.16%) |
Jul 24, 2024 | 24.16 | 24.20 | 23.70 | 23.70 | 1,067 | -0.55(-2.27%) |
Jul 23, 2024 | 24.16 | 24.25 | 24.14 | 24.25 | 7,721 | +0.37(+1.56%) |
Jul 22, 2024 | 23.66 | 23.88 | 23.66 | 23.88 | 507 | +0.34(+1.45%) |
Jul 19, 2024 | 24.09 | 24.16 | 23.54 | 23.54 | 18,454 | -0.24(-1.00%) |
Jul 18, 2024 | 24.65 | 24.72 | 23.78 | 23.78 | 8,015 | -0.64(-2.62%) |
Jul 17, 2024 | 24.80 | 24.80 | 24.41 | 24.41 | 2,171 | -0.46(-1.84%) |
Jul 16, 2024 | 25.02 | 25.02 | 24.87 | 24.87 | 953 | +0.16(+0.66%) |
Jul 15, 2024 | 24.76 | 24.86 | 24.71 | 24.71 | 616 | +0.74(+3.11%) |
Jul 12, 2024 | 23.99 | 23.99 | 23.96 | 23.96 | 703 | +0.21(+0.90%) |
Jul 11, 2024 | 23.56 | 23.86 | 23.56 | 23.75 | 3,332 | +0.80(+3.50%) |
Jul 10, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 131 | +0.19(+0.82%) |
Jul 09, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 88 | +0.68(+3.06%) |
Jul 08, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 178 | +0.46(+2.14%) |
Jul 05, 2024 | 21.42 | 21.64 | 21.33 | 21.62 | 2,305 | +0.03(+0.15%) |
Jul 03, 2024 | 21.63 | 21.65 | 21.59 | 21.59 | 3,685 | +0.13(+0.58%) |
Jul 02, 2024 | 22.57 | 22.57 | 21.46 | 21.46 | 15,122 | -0.74(-3.35%) |