Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.41 | 23.48 | 23.39 | 23.46 | 110,151 | +0.11(+0.47%) |
Sep 26, 2024 | 23.35 | 23.38 | 23.27 | 23.35 | 426,198 | +0.14(+0.60%) |
Sep 25, 2024 | 23.38 | 23.39 | 23.21 | 23.21 | 153,709 | -0.21(-0.90%) |
Sep 24, 2024 | 23.22 | 23.49 | 23.22 | 23.42 | 160,102 | +0.16(+0.69%) |
Sep 23, 2024 | 23.25 | 23.30 | 23.19 | 23.26 | 113,648 | -0.01(-0.04%) |
Sep 20, 2024 | 23.25 | 23.36 | 23.19 | 23.27 | 92,488 | -0.07(-0.30%) |
Sep 19, 2024 | 23.31 | 23.34 | 23.22 | 23.34 | 175,249 | -0.13(-0.55%) |
Sep 18, 2024 | 23.34 | 23.52 | 23.23 | 23.47 | 197,899 | +0.14(+0.60%) |
Sep 17, 2024 | 23.33 | 23.44 | 23.33 | 23.33 | 733,034 | -0.07(-0.30%) |
Sep 16, 2024 | 23.39 | 23.40 | 23.36 | 23.40 | 143,839 | +0.11(+0.47%) |
Sep 13, 2024 | 23.30 | 23.31 | 23.27 | 23.29 | 112,088 | +0.13(+0.56%) |
Sep 12, 2024 | 23.11 | 23.19 | 23.08 | 23.16 | 131,556 | +0.05(+0.22%) |
Sep 11, 2024 | 23.05 | 23.16 | 23.05 | 23.11 | 845,671 | +0.02(+0.09%) |
Sep 10, 2024 | 23.02 | 23.11 | 23.01 | 23.09 | 68,108 | +0.04(+0.17%) |
Sep 09, 2024 | 23.04 | 23.09 | 23.02 | 23.05 | 128,856 | -0.03(-0.13%) |
Sep 06, 2024 | 23.10 | 23.25 | 23.04 | 23.08 | 187,410 | -0.03(-0.13%) |
Sep 05, 2024 | 23.12 | 23.20 | 23.04 | 23.11 | 124,177 | +0.08(+0.35%) |
Sep 04, 2024 | 22.90 | 23.05 | 22.90 | 23.03 | 111,979 | +0.19(+0.83%) |
Sep 03, 2024 | 22.85 | 22.87 | 22.76 | 22.84 | 229,204 | -0.02(-0.09%) |
Aug 30, 2024 | 22.90 | 22.96 | 22.81 | 22.86 | 1,724,408 | -0.09(-0.39%) |
Aug 29, 2024 | 22.95 | 22.99 | 22.86 | 22.95 | 137,263 | -0.04(-0.17%) |
Aug 28, 2024 | 23.00 | 23.10 | 22.99 | 22.99 | 153,853 | -0.12(-0.52%) |
Aug 27, 2024 | 23.03 | 23.14 | 23.03 | 23.11 | 107,941 | +0.01(+0.04%) |
Aug 26, 2024 | 23.16 | 23.16 | 23.09 | 23.10 | 123,905 | -0.08(-0.35%) |
Aug 23, 2024 | 22.94 | 23.20 | 22.91 | 23.18 | 136,618 | +0.31(+1.36%) |
Aug 22, 2024 | 22.95 | 22.98 | 22.86 | 22.87 | 132,040 | -0.21(-0.91%) |
Aug 21, 2024 | 23.01 | 23.15 | 22.92 | 23.08 | 181,561 | +0.05(+0.22%) |
Aug 20, 2024 | 22.96 | 23.05 | 22.93 | 23.03 | 248,868 | +0.15(+0.66%) |
Aug 19, 2024 | 22.78 | 22.93 | 22.78 | 22.88 | 203,843 | +0.11(+0.48%) |
Aug 16, 2024 | 22.69 | 22.77 | 22.67 | 22.77 | 2,435,340 | +0.15(+0.66%) |
Aug 15, 2024 | 22.59 | 22.64 | 22.58 | 22.62 | 137,651 | -0.16(-0.70%) |
Aug 14, 2024 | 22.77 | 22.87 | 22.77 | 22.78 | 304,044 | +0.02(+0.09%) |
Aug 13, 2024 | 22.69 | 22.79 | 22.65 | 22.76 | 108,039 | +0.11(+0.49%) |
Aug 12, 2024 | 22.56 | 22.65 | 22.52 | 22.65 | 151,084 | +0.02(+0.09%) |
Aug 09, 2024 | 22.64 | 22.65 | 22.60 | 22.63 | 408,972 | +0.12(+0.53%) |
Aug 08, 2024 | 22.43 | 22.51 | 22.43 | 22.51 | 80,522 | -0.01(-0.04%) |
Aug 07, 2024 | 22.49 | 22.52 | 22.45 | 22.52 | 302,780 | -0.10(-0.44%) |
Aug 06, 2024 | 22.66 | 22.69 | 22.59 | 22.62 | 2,503,680 | -0.13(-0.57%) |
Aug 05, 2024 | 22.82 | 22.90 | 22.67 | 22.75 | 228,144 | +0.15(+0.66%) |
Aug 02, 2024 | 22.44 | 22.61 | 22.44 | 22.60 | 189,345 | +0.41(+1.85%) |
Aug 01, 2024 | 22.16 | 22.28 | 22.16 | 22.19 | 314,142 | +0.01(+0.03%) |
Jul 31, 2024 | 22.14 | 22.20 | 22.06 | 22.18 | 210,600 | +0.24(+1.09%) |
Jul 30, 2024 | 21.89 | 21.98 | 21.83 | 21.94 | 275,787 | +0.02(+0.09%) |
Jul 29, 2024 | 21.93 | 21.94 | 21.87 | 21.92 | 431,221 | +0.00(+0.00%) |
Jul 26, 2024 | 21.93 | 21.94 | 21.90 | 21.92 | 248,409 | +0.11(+0.50%) |
Jul 25, 2024 | 21.83 | 21.91 | 21.77 | 21.81 | 906,031 | +0.02(+0.09%) |
Jul 24, 2024 | 21.86 | 21.88 | 21.77 | 21.79 | 633,634 | -0.02(-0.09%) |
Jul 23, 2024 | 21.80 | 21.82 | 21.79 | 21.81 | 137,329 | +0.04(+0.18%) |
Jul 22, 2024 | 21.79 | 22.01 | 21.75 | 21.77 | 269,179 | +0.00(+0.00%) |
Jul 19, 2024 | 21.76 | 21.82 | 21.76 | 21.77 | 1,452,816 | -0.07(-0.32%) |
Jul 18, 2024 | 21.97 | 21.97 | 21.83 | 21.84 | 104,563 | -0.12(-0.55%) |
Jul 17, 2024 | 21.91 | 21.99 | 21.91 | 21.96 | 83,677 | +0.09(+0.41%) |
Jul 16, 2024 | 21.82 | 21.88 | 21.80 | 21.87 | 92,116 | +0.05(+0.23%) |
Jul 15, 2024 | 21.86 | 21.88 | 21.79 | 21.82 | 112,195 | -0.02(-0.09%) |
Jul 12, 2024 | 21.83 | 21.85 | 21.74 | 21.84 | 153,011 | +0.11(+0.51%) |
Jul 11, 2024 | 21.79 | 21.81 | 21.68 | 21.73 | 195,185 | +0.17(+0.79%) |
Jul 10, 2024 | 21.58 | 21.58 | 21.53 | 21.56 | 196,437 | +0.03(+0.14%) |
Jul 09, 2024 | 21.53 | 21.56 | 21.49 | 21.53 | 316,359 | -0.06(-0.28%) |
Jul 08, 2024 | 21.69 | 21.69 | 21.57 | 21.59 | 103,183 | -0.01(-0.05%) |
Jul 05, 2024 | 21.57 | 21.62 | 21.49 | 21.60 | 507,547 | +0.09(+0.42%) |
Jul 03, 2024 | 21.40 | 21.53 | 21.40 | 21.51 | 568,621 | +0.20(+0.94%) |
Jul 02, 2024 | 21.33 | 21.36 | 21.29 | 21.31 | 120,118 | +0.01(+0.05%) |