Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.71 | 23.74 | 23.60 | 23.62 | 38,868 | -0.09(-0.38%) |
Sep 25, 2024 | 23.74 | 23.80 | 23.61 | 23.71 | 34,011 | +0.04(+0.17%) |
Sep 24, 2024 | 23.65 | 23.75 | 23.53 | 23.67 | 32,937 | +0.08(+0.34%) |
Sep 23, 2024 | 23.67 | 23.72 | 23.59 | 23.59 | 47,084 | +0.01(+0.04%) |
Sep 20, 2024 | 23.62 | 23.73 | 23.58 | 23.58 | 48,885 | +0.00(+0.00%) |
Sep 19, 2024 | 23.59 | 23.72 | 23.55 | 23.58 | 52,981 | +0.12(+0.51%) |
Sep 18, 2024 | 23.53 | 23.75 | 23.46 | 23.46 | 54,200 | -0.07(-0.30%) |
Sep 17, 2024 | 23.78 | 23.88 | 23.52 | 23.53 | 60,367 | -0.13(-0.55%) |
Sep 16, 2024 | 23.69 | 23.77 | 23.61 | 23.66 | 56,809 | +0.06(+0.25%) |
Sep 13, 2024 | 23.57 | 23.64 | 23.51 | 23.60 | 44,333 | +0.16(+0.68%) |
Sep 12, 2024 | 23.28 | 23.58 | 23.28 | 23.44 | 39,463 | +0.09(+0.39%) |
Sep 11, 2024 | 23.31 | 23.40 | 23.16 | 23.35 | 32,154 | +0.07(+0.30%) |
Sep 10, 2024 | 23.22 | 23.44 | 23.13 | 23.28 | 32,043 | +0.06(+0.26%) |
Sep 09, 2024 | 23.00 | 23.30 | 23.00 | 23.22 | 39,533 | +0.32(+1.40%) |
Sep 06, 2024 | 23.16 | 23.20 | 22.83 | 22.90 | 32,543 | -0.19(-0.82%) |
Sep 05, 2024 | 23.04 | 23.12 | 22.99 | 23.09 | 36,236 | +0.05(+0.22%) |
Sep 04, 2024 | 22.87 | 23.04 | 22.74 | 23.04 | 33,925 | -0.08(-0.35%) |
Sep 03, 2024 | 23.09 | 23.17 | 23.05 | 23.12 | 36,651 | +0.10(+0.43%) |
Aug 30, 2024 | 23.21 | 23.23 | 22.90 | 23.02 | 145,790 | -0.17(-0.73%) |
Aug 29, 2024 | 23.20 | 23.36 | 23.16 | 23.19 | 34,014 | +0.04(+0.17%) |
Aug 28, 2024 | 23.03 | 23.21 | 23.03 | 23.15 | 18,815 | +0.15(+0.65%) |
Aug 27, 2024 | 23.01 | 23.15 | 22.95 | 23.00 | 23,890 | +0.00(+0.00%) |
Aug 26, 2024 | 23.11 | 23.21 | 22.94 | 23.00 | 15,728 | -0.05(-0.22%) |
Aug 23, 2024 | 22.83 | 23.09 | 22.74 | 23.05 | 40,829 | +0.31(+1.36%) |
Aug 22, 2024 | 22.84 | 22.92 | 22.74 | 22.74 | 23,485 | -0.10(-0.44%) |
Aug 21, 2024 | 22.82 | 22.97 | 22.82 | 22.84 | 42,079 | +0.08(+0.35%) |
Aug 20, 2024 | 22.68 | 22.81 | 22.62 | 22.76 | 21,076 | +0.12(+0.53%) |
Aug 19, 2024 | 22.52 | 22.68 | 22.46 | 22.64 | 22,207 | +0.19(+0.85%) |
Aug 16, 2024 | 22.46 | 22.58 | 22.40 | 22.45 | 35,337 | +0.11(+0.49%) |
Aug 15, 2024 | 22.52 | 22.52 | 22.32 | 22.34 | 32,407 | -0.06(-0.27%) |
Aug 14, 2024 | 22.28 | 22.50 | 22.28 | 22.40 | 40,055 | +0.14(+0.63%) |
Aug 13, 2024 | 22.19 | 22.36 | 22.19 | 22.26 | 16,574 | +0.14(+0.63%) |
Aug 12, 2024 | 22.21 | 22.28 | 22.12 | 22.12 | 21,540 | -0.08(-0.36%) |
Aug 09, 2024 | 22.35 | 22.40 | 22.20 | 22.20 | 21,397 | -0.09(-0.40%) |
Aug 08, 2024 | 22.21 | 22.43 | 22.19 | 22.29 | 45,690 | +0.04(+0.18%) |
Aug 07, 2024 | 22.10 | 22.35 | 22.06 | 22.25 | 33,252 | +0.19(+0.86%) |
Aug 06, 2024 | 21.86 | 22.27 | 21.84 | 22.06 | 28,783 | +0.20(+0.91%) |
Aug 05, 2024 | 21.65 | 22.09 | 21.64 | 21.86 | 31,915 | -0.39(-1.75%) |
Aug 02, 2024 | 22.12 | 22.37 | 21.98 | 22.25 | 36,202 | +0.13(+0.59%) |
Aug 01, 2024 | 21.97 | 22.33 | 21.97 | 22.12 | 59,431 | +0.18(+0.82%) |
Jul 31, 2024 | 22.12 | 22.16 | 21.89 | 21.94 | 36,116 | -0.13(-0.59%) |
Jul 30, 2024 | 21.97 | 22.08 | 21.97 | 22.07 | 15,678 | +0.09(+0.41%) |
Jul 29, 2024 | 22.01 | 22.09 | 21.92 | 21.98 | 26,018 | -0.02(-0.09%) |
Jul 26, 2024 | 22.05 | 22.05 | 21.96 | 22.00 | 18,283 | +0.04(+0.18%) |
Jul 25, 2024 | 22.00 | 22.11 | 21.94 | 21.96 | 17,799 | +0.02(+0.09%) |
Jul 24, 2024 | 22.14 | 22.18 | 21.86 | 21.94 | 42,089 | -0.20(-0.90%) |
Jul 23, 2024 | 22.34 | 22.35 | 22.13 | 22.14 | 22,498 | -0.11(-0.49%) |
Jul 22, 2024 | 22.34 | 22.37 | 22.25 | 22.25 | 27,950 | +0.04(+0.18%) |
Jul 19, 2024 | 22.21 | 22.25 | 22.12 | 22.21 | 48,263 | -0.04(-0.18%) |
Jul 18, 2024 | 22.28 | 22.45 | 22.24 | 22.25 | 23,078 | -0.05(-0.22%) |
Jul 17, 2024 | 22.27 | 22.40 | 22.20 | 22.30 | 18,886 | -0.02(-0.09%) |
Jul 16, 2024 | 22.30 | 22.45 | 22.30 | 22.32 | 29,344 | -0.03(-0.13%) |
Jul 15, 2024 | 22.28 | 22.45 | 22.25 | 22.35 | 90,203 | +0.04(+0.18%) |
Jul 12, 2024 | 22.40 | 22.57 | 22.31 | 22.31 | 44,315 | -0.09(-0.40%) |
Jul 11, 2024 | 22.16 | 22.41 | 22.16 | 22.40 | 19,380 | +0.41(+1.86%) |
Jul 10, 2024 | 21.91 | 22.10 | 21.88 | 21.99 | 25,339 | +0.18(+0.83%) |
Jul 09, 2024 | 21.95 | 22.10 | 21.81 | 21.81 | 21,395 | -0.14(-0.64%) |
Jul 08, 2024 | 22.12 | 22.16 | 21.95 | 21.95 | 22,292 | -0.13(-0.59%) |
Jul 05, 2024 | 22.02 | 22.11 | 21.96 | 22.08 | 23,297 | +0.06(+0.27%) |
Jul 03, 2024 | 21.87 | 22.16 | 21.87 | 22.02 | 35,328 | +0.26(+1.19%) |
Jul 02, 2024 | 21.64 | 21.88 | 21.64 | 21.76 | 34,922 | +0.12(+0.55%) |