Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.21 | 22.55 | 22.19 | 22.50 | 256,168 | +0.68(+3.11%) |
Sep 25, 2024 | 21.90 | 21.95 | 21.82 | 21.82 | 251,148 | +0.20(+0.93%) |
Sep 24, 2024 | 21.57 | 21.62 | 21.56 | 21.62 | 28,523 | -0.11(-0.51%) |
Sep 23, 2024 | 21.94 | 21.94 | 21.69 | 21.73 | 24,706 | -0.28(-1.27%) |
Sep 20, 2024 | 22.12 | 22.14 | 21.87 | 22.01 | 25,151 | -0.25(-1.12%) |
Sep 19, 2024 | 22.09 | 22.33 | 21.97 | 22.26 | 209,072 | +0.94(+4.41%) |
Sep 18, 2024 | 21.27 | 21.56 | 21.13 | 21.32 | 22,107 | +0.23(+1.09%) |
Sep 17, 2024 | 21.18 | 21.27 | 21.04 | 21.09 | 19,875 | +0.18(+0.86%) |
Sep 16, 2024 | 20.67 | 20.94 | 20.67 | 20.91 | 34,271 | +0.36(+1.75%) |
Sep 13, 2024 | 20.62 | 20.64 | 20.53 | 20.55 | 21,172 | +0.10(+0.49%) |
Sep 12, 2024 | 20.14 | 20.46 | 20.11 | 20.45 | 16,639 | +0.31(+1.54%) |
Sep 11, 2024 | 20.16 | 20.19 | 19.85 | 20.14 | 89,517 | +0.11(+0.55%) |
Sep 10, 2024 | 19.98 | 20.05 | 19.86 | 20.03 | 72,558 | -0.26(-1.28%) |
Sep 09, 2024 | 20.25 | 20.31 | 20.19 | 20.29 | 24,677 | +0.26(+1.30%) |
Sep 06, 2024 | 20.44 | 20.53 | 20.03 | 20.03 | 33,391 | -0.34(-1.67%) |
Sep 05, 2024 | 20.52 | 20.52 | 20.28 | 20.37 | 29,434 | -0.08(-0.39%) |
Sep 04, 2024 | 20.40 | 20.49 | 20.39 | 20.45 | 18,415 | -0.25(-1.21%) |
Sep 03, 2024 | 21.12 | 21.12 | 20.67 | 20.70 | 21,836 | -0.48(-2.27%) |
Aug 30, 2024 | 21.07 | 21.18 | 21.03 | 21.18 | 34,981 | +0.22(+1.05%) |
Aug 29, 2024 | 20.92 | 21.16 | 20.91 | 20.96 | 28,574 | +0.07(+0.36%) |
Aug 28, 2024 | 20.84 | 21.01 | 20.81 | 20.89 | 35,693 | -0.08(-0.41%) |
Aug 27, 2024 | 21.10 | 21.10 | 20.90 | 20.97 | 14,013 | -0.02(-0.07%) |
Aug 26, 2024 | 20.96 | 21.05 | 20.96 | 20.98 | 16,391 | -0.05(-0.26%) |
Aug 23, 2024 | 20.84 | 21.08 | 20.84 | 21.04 | 50,211 | +0.62(+3.04%) |
Aug 22, 2024 | 20.52 | 20.54 | 20.41 | 20.42 | 24,317 | -0.02(-0.10%) |
Aug 21, 2024 | 20.29 | 20.50 | 20.26 | 20.44 | 44,732 | +0.29(+1.44%) |
Aug 20, 2024 | 20.05 | 20.20 | 20.05 | 20.15 | 22,981 | -0.03(-0.15%) |
Aug 19, 2024 | 20.02 | 20.20 | 20.01 | 20.18 | 41,082 | +0.26(+1.31%) |
Aug 16, 2024 | 19.94 | 19.94 | 19.79 | 19.92 | 30,420 | +0.13(+0.66%) |
Aug 15, 2024 | 19.64 | 19.81 | 19.62 | 19.79 | 60,529 | +0.21(+1.07%) |
Aug 14, 2024 | 19.52 | 19.63 | 19.45 | 19.58 | 743,329 | +0.21(+1.08%) |
Aug 13, 2024 | 19.16 | 19.37 | 19.11 | 19.37 | 31,932 | +0.28(+1.47%) |
Aug 12, 2024 | 19.09 | 19.15 | 19.07 | 19.09 | 34,309 | -0.24(-1.24%) |
Aug 09, 2024 | 19.23 | 19.33 | 19.20 | 19.33 | 41,441 | +0.12(+0.62%) |
Aug 08, 2024 | 19.15 | 19.29 | 19.05 | 19.21 | 44,207 | +0.21(+1.11%) |
Aug 07, 2024 | 19.48 | 19.48 | 19.00 | 19.00 | 84,956 | +0.06(+0.32%) |
Aug 06, 2024 | 18.96 | 19.13 | 18.81 | 18.94 | 108,707 | -0.30(-1.56%) |
Aug 05, 2024 | 19.05 | 19.38 | 19.02 | 19.24 | 48,881 | -0.40(-2.01%) |
Aug 02, 2024 | 19.66 | 19.66 | 19.51 | 19.64 | 60,454 | -0.56(-2.79%) |
Aug 01, 2024 | 20.52 | 20.54 | 20.10 | 20.20 | 35,743 | -0.59(-2.84%) |
Jul 31, 2024 | 20.91 | 20.92 | 20.78 | 20.79 | 32,524 | -0.33(-1.56%) |
Jul 30, 2024 | 21.31 | 21.31 | 21.00 | 21.12 | 41,668 | -0.24(-1.12%) |
Jul 29, 2024 | 21.42 | 21.42 | 21.19 | 21.36 | 139,270 | -0.29(-1.33%) |
Jul 26, 2024 | 21.49 | 21.72 | 21.49 | 21.65 | 207,617 | +0.53(+2.50%) |
Jul 25, 2024 | 21.13 | 21.32 | 21.12 | 21.12 | 19,866 | -0.44(-2.04%) |
Jul 24, 2024 | 21.82 | 21.83 | 21.54 | 21.56 | 16,073 | -0.54(-2.44%) |
Jul 23, 2024 | 22.17 | 22.17 | 22.06 | 22.10 | 12,693 | -0.14(-0.63%) |
Jul 22, 2024 | 22.21 | 22.26 | 22.12 | 22.24 | 16,659 | +0.42(+1.92%) |
Jul 19, 2024 | 21.98 | 22.01 | 21.77 | 21.82 | 23,804 | -0.17(-0.77%) |
Jul 18, 2024 | 22.32 | 22.34 | 21.94 | 21.99 | 22,880 | -0.25(-1.10%) |
Jul 17, 2024 | 22.16 | 22.26 | 22.12 | 22.23 | 16,909 | -0.19(-0.83%) |
Jul 16, 2024 | 22.05 | 22.42 | 22.05 | 22.42 | 30,746 | +0.50(+2.28%) |
Jul 15, 2024 | 21.97 | 22.08 | 21.90 | 21.92 | 17,990 | -0.25(-1.13%) |
Jul 12, 2024 | 21.92 | 22.29 | 21.92 | 22.17 | 26,767 | +0.57(+2.64%) |
Jul 11, 2024 | 21.50 | 21.65 | 21.50 | 21.60 | 45,095 | +0.35(+1.65%) |
Jul 10, 2024 | 21.17 | 21.25 | 21.08 | 21.25 | 51,177 | +0.19(+0.90%) |
Jul 09, 2024 | 21.33 | 21.38 | 20.98 | 21.06 | 23,794 | -0.43(-1.98%) |
Jul 08, 2024 | 21.42 | 21.59 | 21.42 | 21.48 | 20,397 | +0.18(+0.82%) |
Jul 05, 2024 | 21.34 | 21.35 | 21.11 | 21.31 | 21,432 | +0.37(+1.77%) |
Jul 03, 2024 | 20.94 | 21.07 | 20.90 | 20.94 | 21,217 | +0.54(+2.65%) |
Jul 02, 2024 | 20.20 | 20.41 | 20.14 | 20.40 | 34,144 | -0.28(-1.35%) |