Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.68 | 23.01 | 22.67 | 22.86 | 23,080 | +0.35(+1.55%) |
Sep 25, 2024 | 22.50 | 22.58 | 22.44 | 22.51 | 131,324 | +0.07(+0.31%) |
Sep 24, 2024 | 22.36 | 22.53 | 22.26 | 22.44 | 112,920 | +0.33(+1.49%) |
Sep 23, 2024 | 22.24 | 22.48 | 22.11 | 22.11 | 102,541 | -0.14(-0.63%) |
Sep 20, 2024 | 22.32 | 22.35 | 22.15 | 22.25 | 64,262 | +0.10(+0.45%) |
Sep 19, 2024 | 22.27 | 22.34 | 22.02 | 22.15 | 61,779 | +0.29(+1.33%) |
Sep 18, 2024 | 21.89 | 22.49 | 21.80 | 21.86 | 59,384 | -0.11(-0.50%) |
Sep 17, 2024 | 21.96 | 22.09 | 21.93 | 21.97 | 25,494 | -0.02(-0.09%) |
Sep 16, 2024 | 22.10 | 22.10 | 21.87 | 21.99 | 7,990 | -0.08(-0.36%) |
Sep 13, 2024 | 21.96 | 22.15 | 21.96 | 22.07 | 29,519 | +0.34(+1.56%) |
Sep 12, 2024 | 21.32 | 21.77 | 21.32 | 21.73 | 8,306 | +0.87(+4.17%) |
Sep 11, 2024 | 20.46 | 20.86 | 20.46 | 20.86 | 37,931 | +0.16(+0.77%) |
Sep 10, 2024 | 20.39 | 20.70 | 20.36 | 20.70 | 9,830 | +0.32(+1.57%) |
Sep 09, 2024 | 20.28 | 20.45 | 20.28 | 20.38 | 12,392 | +0.19(+0.94%) |
Sep 06, 2024 | 20.51 | 20.59 | 20.18 | 20.19 | 19,508 | -0.40(-1.94%) |
Sep 05, 2024 | 20.80 | 20.92 | 20.58 | 20.59 | 24,335 | +0.06(+0.29%) |
Sep 04, 2024 | 20.54 | 20.74 | 20.52 | 20.53 | 52,473 | -0.12(-0.58%) |
Sep 03, 2024 | 21.22 | 21.22 | 20.59 | 20.65 | 44,187 | -0.87(-4.04%) |
Aug 30, 2024 | 21.52 | 0 | +0.05(+0.23%) | |||
Aug 29, 2024 | 21.58 | 21.58 | 21.47 | 21.47 | 15,103 | +0.15(+0.70%) |
Aug 28, 2024 | 21.25 | 21.32 | 21.15 | 21.32 | 35,112 | -0.43(-1.98%) |
Aug 27, 2024 | 21.65 | 21.75 | 21.62 | 21.75 | 3,317 | -0.10(-0.46%) |
Aug 26, 2024 | 21.96 | 22.01 | 21.79 | 21.85 | 6,175 | -0.01(-0.05%) |
Aug 23, 2024 | 21.85 | 21.90 | 21.79 | 21.86 | 3,687 | +0.27(+1.25%) |
Aug 22, 2024 | 21.78 | 21.78 | 21.53 | 21.59 | 78,055 | -0.36(-1.64%) |
Aug 21, 2024 | 21.81 | 21.97 | 21.73 | 21.95 | 41,327 | +0.16(+0.73%) |
Aug 20, 2024 | 21.84 | 22.01 | 21.71 | 21.79 | 110,560 | +0.09(+0.41%) |
Aug 19, 2024 | 21.34 | 21.73 | 21.34 | 21.70 | 64,155 | +0.30(+1.40%) |
Aug 16, 2024 | 21.20 | 21.40 | 21.15 | 21.40 | 43,476 | +0.34(+1.61%) |
Aug 15, 2024 | 21.00 | 21.13 | 20.81 | 21.06 | 11,325 | +0.31(+1.49%) |
Aug 14, 2024 | 20.80 | 20.80 | 20.54 | 20.75 | 9,860 | -0.14(-0.67%) |
Aug 13, 2024 | 20.71 | 20.94 | 20.71 | 20.89 | 172,309 | +0.13(+0.63%) |
Aug 12, 2024 | 20.26 | 20.76 | 20.26 | 20.76 | 17,768 | +0.75(+3.75%) |
Aug 09, 2024 | 19.78 | 20.02 | 19.76 | 20.01 | 29,537 | +0.20(+1.01%) |
Aug 08, 2024 | 19.61 | 19.90 | 19.61 | 19.81 | 11,854 | +0.29(+1.49%) |
Aug 07, 2024 | 20.28 | 20.30 | 19.52 | 19.52 | 22,282 | -0.58(-2.89%) |
Aug 06, 2024 | 20.07 | 20.25 | 19.89 | 20.10 | 21,040 | -0.49(-2.38%) |
Aug 02, 2024 | 20.59 | 0 | -0.61(-2.88%) | |||
Aug 01, 2024 | 21.60 | 21.60 | 20.99 | 21.20 | 60,847 | -0.47(-2.17%) |
Jul 31, 2024 | 21.51 | 21.73 | 21.44 | 21.67 | 8,268 | +0.42(+1.98%) |
Jul 30, 2024 | 21.24 | 21.26 | 21.05 | 21.25 | 50,471 | +0.10(+0.47%) |
Jul 29, 2024 | 21.06 | 21.15 | 20.90 | 21.15 | 7,708 | +0.11(+0.52%) |
Jul 26, 2024 | 21.03 | 21.10 | 20.92 | 21.04 | 25,383 | +0.17(+0.81%) |
Jul 25, 2024 | 20.71 | 20.93 | 20.58 | 20.87 | 9,484 | -0.23(-1.09%) |
Jul 24, 2024 | 21.40 | 21.52 | 21.10 | 21.10 | 16,196 | -0.09(-0.42%) |
Jul 23, 2024 | 21.10 | 21.20 | 21.09 | 21.19 | 14,079 | +0.05(+0.24%) |
Jul 22, 2024 | 21.13 | 21.17 | 21.00 | 21.14 | 47,970 | -0.05(-0.24%) |
Jul 19, 2024 | 20.79 | 21.19 | 20.79 | 21.19 | 4,271 | +0.00(+0.00%) |
Jul 18, 2024 | 21.45 | 21.50 | 21.12 | 21.19 | 19,331 | -0.45(-2.08%) |
Jul 17, 2024 | 21.88 | 22.00 | 21.64 | 21.64 | 13,610 | -0.30(-1.37%) |
Jul 16, 2024 | 21.53 | 21.94 | 21.51 | 21.94 | 13,889 | +0.42(+1.95%) |
Jul 15, 2024 | 21.60 | 21.69 | 21.52 | 21.52 | 11,246 | -0.04(-0.19%) |
Jul 12, 2024 | 21.31 | 21.60 | 21.31 | 21.56 | 10,511 | +0.21(+0.98%) |
Jul 11, 2024 | 21.27 | 21.36 | 21.06 | 21.35 | 9,796 | +0.39(+1.86%) |
Jul 10, 2024 | 20.61 | 20.96 | 20.61 | 20.96 | 4,356 | +0.45(+2.19%) |
Jul 09, 2024 | 20.51 | 20.55 | 20.41 | 20.51 | 28,021 | +0.01(+0.05%) |
Jul 08, 2024 | 20.48 | 20.50 | 20.28 | 20.50 | 19,694 | -0.17(-0.82%) |
Jul 05, 2024 | 20.67 | 20.81 | 20.65 | 20.67 | 40,542 | +0.19(+0.93%) |
Jul 04, 2024 | 20.45 | 20.51 | 20.45 | 20.48 | 2,599 | +0.03(+0.15%) |
Jul 03, 2024 | 20.20 | 20.45 | 20.20 | 20.45 | 24,204 | +0.67(+3.39%) |