Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 22.15 | 22.24 | 22.07 | 22.14 | 83,097 | +0.00(+0.00%) |
Sep 16, 2024 | 22.10 | 22.20 | 22.08 | 22.14 | 36,666 | +0.04(+0.18%) |
Sep 13, 2024 | 22.12 | 22.15 | 21.98 | 22.10 | 131,309 | +0.03(+0.14%) |
Sep 12, 2024 | 22.08 | 22.11 | 22.00 | 22.07 | 71,616 | +0.01(+0.03%) |
Sep 11, 2024 | 22.04 | 22.10 | 21.92 | 22.06 | 102,512 | +0.04(+0.20%) |
Sep 10, 2024 | 22.10 | 22.11 | 21.97 | 22.02 | 76,356 | -0.03(-0.14%) |
Sep 09, 2024 | 22.08 | 22.09 | 21.96 | 22.05 | 53,422 | +0.07(+0.32%) |
Sep 06, 2024 | 22.06 | 22.09 | 21.94 | 21.98 | 53,759 | -0.07(-0.32%) |
Sep 05, 2024 | 22.00 | 22.11 | 21.94 | 22.05 | 63,748 | +0.14(+0.64%) |
Sep 04, 2024 | 21.80 | 22.05 | 21.80 | 21.91 | 55,104 | +0.07(+0.32%) |
Sep 03, 2024 | 21.95 | 21.95 | 21.80 | 21.84 | 68,819 | -0.08(-0.36%) |
Aug 30, 2024 | 21.88 | 22.04 | 21.84 | 21.92 | 93,463 | -0.02(-0.09%) |
Aug 29, 2024 | 21.97 | 21.97 | 21.87 | 21.94 | 62,537 | +0.05(+0.23%) |
Aug 28, 2024 | 21.96 | 21.96 | 21.82 | 21.89 | 230,811 | -0.07(-0.32%) |
Aug 27, 2024 | 21.94 | 21.99 | 21.82 | 21.96 | 295,275 | +0.05(+0.23%) |
Aug 26, 2024 | 22.03 | 22.03 | 21.81 | 21.91 | 220,954 | -0.04(-0.18%) |
Aug 23, 2024 | 21.91 | 21.97 | 21.82 | 21.95 | 75,378 | +0.08(+0.37%) |
Aug 22, 2024 | 21.92 | 21.92 | 21.76 | 21.87 | 44,846 | -0.03(-0.14%) |
Aug 21, 2024 | 21.87 | 21.91 | 21.78 | 21.90 | 92,463 | +0.11(+0.50%) |
Aug 20, 2024 | 21.89 | 21.89 | 21.70 | 21.79 | 106,335 | -0.06(-0.27%) |
Aug 19, 2024 | 21.87 | 21.91 | 21.74 | 21.85 | 102,054 | +0.02(+0.09%) |
Aug 16, 2024 | 21.77 | 21.85 | 21.68 | 21.83 | 50,207 | +0.06(+0.27%) |
Aug 15, 2024 | 21.78 | 21.79 | 21.66 | 21.77 | 60,305 | +0.05(+0.23%) |
Aug 14, 2024 | 21.70 | 21.74 | 21.63 | 21.72 | 77,781 | +0.04(+0.18%) |
Aug 13, 2024 | 21.68 | 21.68 | 21.53 | 21.68 | 91,938 | +0.12(+0.55%) |
Aug 12, 2024 | 21.62 | 21.64 | 21.47 | 21.56 | 57,458 | -0.01(-0.05%) |
Aug 09, 2024 | 21.63 | 21.63 | 21.49 | 21.57 | 45,769 | -0.03(-0.14%) |
Aug 08, 2024 | 21.60 | 21.64 | 21.51 | 21.60 | 26,346 | +0.12(+0.56%) |
Aug 07, 2024 | 21.62 | 21.62 | 21.39 | 21.48 | 49,140 | +0.00(+0.00%) |
Aug 06, 2024 | 21.51 | 21.54 | 21.31 | 21.48 | 79,916 | +0.00(+0.00%) |
Aug 05, 2024 | 21.28 | 21.51 | 21.19 | 21.48 | 43,757 | -0.03(-0.14%) |
Aug 02, 2024 | 21.45 | 21.55 | 21.42 | 21.51 | 24,039 | -0.04(-0.18%) |
Aug 01, 2024 | 21.67 | 21.68 | 21.48 | 21.55 | 74,271 | -0.09(-0.41%) |
Jul 31, 2024 | 21.63 | 21.72 | 21.53 | 21.64 | 33,173 | +0.12(+0.55%) |
Jul 30, 2024 | 21.60 | 21.62 | 21.44 | 21.52 | 42,863 | -0.05(-0.23%) |
Jul 29, 2024 | 21.56 | 21.58 | 21.47 | 21.57 | 748,628 | +0.00(+0.00%) |
Jul 26, 2024 | 21.63 | 21.63 | 21.51 | 21.57 | 39,863 | +0.03(+0.14%) |
Jul 25, 2024 | 21.56 | 21.59 | 21.47 | 21.54 | 63,687 | +0.01(+0.05%) |
Jul 24, 2024 | 21.57 | 21.67 | 21.46 | 21.53 | 75,033 | -0.06(-0.28%) |
Jul 23, 2024 | 21.59 | 21.65 | 21.52 | 21.59 | 58,129 | +0.00(+0.00%) |
Jul 22, 2024 | 21.58 | 21.61 | 21.49 | 21.59 | 27,659 | +0.10(+0.44%) |
Jul 19, 2024 | 21.60 | 21.60 | 21.43 | 21.50 | 41,176 | -0.02(-0.09%) |
Jul 18, 2024 | 21.59 | 21.60 | 21.45 | 21.52 | 51,672 | -0.03(-0.14%) |
Jul 17, 2024 | 21.57 | 21.61 | 21.49 | 21.55 | 61,985 | -0.04(-0.18%) |
Jul 16, 2024 | 21.57 | 21.61 | 21.45 | 21.59 | 35,178 | +0.11(+0.51%) |
Jul 15, 2024 | 21.59 | 21.59 | 21.40 | 21.48 | 62,854 | -0.03(-0.14%) |
Jul 12, 2024 | 21.51 | 21.55 | 21.40 | 21.51 | 38,943 | +0.02(+0.09%) |
Jul 11, 2024 | 21.51 | 21.52 | 21.42 | 21.49 | 56,659 | +0.07(+0.32%) |
Jul 10, 2024 | 21.31 | 21.47 | 21.30 | 21.42 | 103,371 | +0.10(+0.46%) |
Jul 09, 2024 | 21.38 | 21.38 | 21.28 | 21.32 | 60,852 | -0.02(-0.09%) |
Jul 08, 2024 | 21.41 | 21.41 | 21.26 | 21.34 | 69,064 | -0.03(-0.14%) |
Jul 05, 2024 | 21.31 | 21.44 | 21.30 | 21.37 | 37,239 | +0.09(+0.44%) |
Jul 03, 2024 | 21.29 | 21.30 | 21.21 | 21.27 | 43,075 | +0.01(+0.07%) |
Jul 02, 2024 | 21.23 | 21.32 | 21.15 | 21.26 | 45,176 | +0.03(+0.14%) |