Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 22.82 | 22.93 | 22.70 | 22.89 | 23,162 | +0.04(+0.18%) |
Sep 19, 2024 | 22.70 | 23.39 | 22.51 | 22.85 | 33,744 | +0.67(+3.02%) |
Sep 18, 2024 | 21.65 | 22.98 | 21.41 | 22.18 | 131,817 | -0.12(-0.54%) |
Sep 17, 2024 | 22.19 | 22.42 | 22.19 | 22.30 | 109,356 | -0.20(-0.89%) |
Sep 16, 2024 | 21.75 | 22.56 | 21.75 | 22.50 | 82,568 | +0.06(+0.27%) |
Sep 13, 2024 | 22.83 | 23.34 | 22.30 | 22.44 | 33,058 | -0.01(-0.07%) |
Sep 12, 2024 | 22.25 | 22.48 | 22.10 | 22.45 | 32,049 | -0.02(-0.07%) |
Sep 11, 2024 | 22.69 | 22.69 | 22.00 | 22.47 | 193,272 | +0.11(+0.49%) |
Sep 10, 2024 | 22.48 | 22.48 | 22.09 | 22.36 | 108,575 | -0.13(-0.58%) |
Sep 09, 2024 | 22.54 | 22.63 | 22.21 | 22.49 | 144,646 | +0.43(+1.95%) |
Sep 06, 2024 | 22.53 | 22.73 | 22.06 | 22.06 | 58,364 | -0.98(-4.25%) |
Sep 05, 2024 | 23.04 | 23.10 | 22.90 | 23.04 | 58,225 | +0.21(+0.92%) |
Sep 04, 2024 | 22.81 | 23.02 | 22.78 | 22.83 | 58,955 | -0.35(-1.51%) |
Sep 03, 2024 | 22.80 | 23.55 | 22.80 | 23.18 | 64,347 | -0.54(-2.28%) |
Aug 30, 2024 | 23.11 | 23.81 | 23.11 | 23.72 | 67,842 | +0.27(+1.15%) |
Aug 29, 2024 | 23.59 | 23.67 | 23.38 | 23.45 | 30,404 | +0.24(+1.03%) |
Aug 28, 2024 | 23.74 | 23.74 | 23.13 | 23.21 | 35,837 | -0.19(-0.81%) |
Aug 27, 2024 | 23.74 | 23.74 | 23.30 | 23.40 | 32,091 | +0.16(+0.69%) |
Aug 26, 2024 | 23.74 | 23.74 | 23.22 | 23.24 | 50,427 | -0.21(-0.90%) |
Aug 23, 2024 | 23.23 | 23.52 | 23.22 | 23.45 | 76,469 | +0.61(+2.67%) |
Aug 22, 2024 | 22.93 | 23.23 | 22.84 | 22.84 | 55,225 | -0.28(-1.21%) |
Aug 21, 2024 | 23.10 | 23.13 | 22.98 | 23.12 | 24,912 | +0.15(+0.65%) |
Aug 20, 2024 | 23.25 | 23.25 | 22.84 | 22.97 | 27,233 | -0.39(-1.67%) |
Aug 19, 2024 | 24.12 | 24.12 | 22.30 | 23.36 | 48,991 | +0.11(+0.47%) |
Aug 16, 2024 | 23.50 | 23.74 | 23.22 | 23.25 | 52,864 | +0.00(+0.00%) |
Aug 15, 2024 | 23.45 | 23.74 | 23.18 | 23.25 | 33,551 | +0.77(+3.43%) |
Aug 14, 2024 | 22.52 | 23.01 | 22.39 | 22.48 | 26,532 | +0.09(+0.42%) |
Aug 13, 2024 | 22.80 | 22.80 | 22.27 | 22.39 | 64,013 | +0.59(+2.68%) |
Aug 12, 2024 | 21.66 | 22.25 | 21.62 | 21.80 | 72,928 | +0.05(+0.23%) |
Aug 09, 2024 | 22.30 | 22.30 | 21.47 | 21.75 | 110,788 | +0.31(+1.45%) |
Aug 08, 2024 | 21.99 | 22.10 | 21.22 | 21.44 | 100,595 | +0.21(+0.99%) |
Aug 07, 2024 | 21.25 | 21.88 | 21.23 | 21.23 | 262,895 | +1.05(+5.20%) |
Aug 06, 2024 | 20.93 | 20.93 | 19.82 | 20.18 | 201,900 | -0.72(-3.44%) |
Aug 05, 2024 | 21.19 | 21.19 | 19.00 | 20.90 | 155,740 | -1.06(-4.83%) |
Aug 02, 2024 | 22.10 | 23.00 | 21.70 | 21.96 | 108,575 | -1.45(-6.19%) |
Aug 01, 2024 | 24.00 | 24.05 | 23.25 | 23.41 | 50,199 | -1.44(-5.79%) |
Jul 31, 2024 | 25.54 | 25.54 | 24.26 | 24.85 | 20,546 | +0.13(+0.53%) |
Jul 30, 2024 | 25.05 | 25.05 | 24.41 | 24.72 | 28,609 | -0.25(-1.00%) |
Jul 29, 2024 | 25.01 | 25.89 | 24.90 | 24.97 | 40,778 | -0.03(-0.12%) |
Jul 26, 2024 | 24.87 | 25.35 | 24.87 | 25.00 | 19,946 | +0.37(+1.50%) |
Jul 25, 2024 | 24.01 | 24.86 | 24.00 | 24.63 | 73,935 | -0.15(-0.61%) |
Jul 24, 2024 | 25.15 | 25.15 | 24.78 | 24.78 | 23,534 | -0.57(-2.25%) |
Jul 23, 2024 | 25.45 | 25.49 | 25.34 | 25.35 | 18,001 | -0.20(-0.78%) |
Jul 22, 2024 | 25.61 | 25.95 | 25.24 | 25.55 | 25,878 | +0.35(+1.39%) |
Jul 19, 2024 | 24.93 | 25.40 | 24.93 | 25.20 | 22,809 | -0.76(-2.93%) |
Jul 18, 2024 | 25.92 | 25.96 | 25.54 | 25.96 | 18,340 | +0.06(+0.23%) |
Jul 17, 2024 | 25.98 | 26.00 | 25.80 | 25.90 | 24,015 | +0.00(+0.00%) |
Jul 16, 2024 | 24.75 | 25.96 | 24.75 | 25.90 | 22,252 | +0.43(+1.70%) |
Jul 15, 2024 | 25.23 | 25.64 | 25.23 | 25.47 | 18,888 | -0.00(-0.01%) |
Jul 12, 2024 | 25.26 | 25.47 | 25.26 | 25.47 | 17,301 | +0.23(+0.91%) |
Jul 11, 2024 | 25.26 | 25.43 | 24.25 | 25.24 | 31,979 | -0.24(-0.94%) |
Jul 10, 2024 | 25.39 | 25.48 | 25.32 | 25.48 | 48,401 | +0.22(+0.87%) |
Jul 09, 2024 | 24.51 | 25.36 | 24.35 | 25.26 | 24,858 | -0.17(-0.66%) |
Jul 08, 2024 | 25.69 | 25.71 | 25.34 | 25.43 | 18,588 | -0.27(-1.06%) |
Jul 05, 2024 | 25.98 | 25.98 | 25.59 | 25.70 | 67,742 | +0.21(+0.82%) |
Jul 03, 2024 | 25.21 | 26.00 | 25.21 | 25.49 | 99,460 | -0.12(-0.47%) |
Jul 02, 2024 | 24.60 | 25.62 | 24.60 | 25.61 | 29,751 | +0.54(+2.13%) |