Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.36 | 22.42 | 22.36 | 22.36 | 13,986 | -0.09(-0.38%) |
Sep 25, 2024 | 22.49 | 22.49 | 22.45 | 22.45 | 5,048 | -0.04(-0.18%) |
Sep 24, 2024 | 22.46 | 22.51 | 22.46 | 22.49 | 13,531 | -0.05(-0.22%) |
Sep 23, 2024 | 22.45 | 22.57 | 22.43 | 22.54 | 6,577 | +0.07(+0.31%) |
Sep 20, 2024 | 22.47 | 22.49 | 22.45 | 22.47 | 4,150 | -0.01(-0.04%) |
Sep 19, 2024 | 22.46 | 22.49 | 22.40 | 22.48 | 4,393 | -0.11(-0.49%) |
Sep 18, 2024 | 22.54 | 22.60 | 22.54 | 22.59 | 1,886 | +0.00(+0.00%) |
Sep 17, 2024 | 22.61 | 22.63 | 22.42 | 22.59 | 24,913 | -0.20(-0.88%) |
Sep 16, 2024 | 22.61 | 22.79 | 22.61 | 22.79 | 4,537 | +0.23(+1.02%) |
Sep 13, 2024 | 22.55 | 22.57 | 22.55 | 22.56 | 3,573 | +0.03(+0.13%) |
Sep 12, 2024 | 22.52 | 22.54 | 22.52 | 22.53 | 3,381 | -0.03(-0.14%) |
Sep 11, 2024 | 22.55 | 22.57 | 22.55 | 22.56 | 2,788 | +0.02(+0.07%) |
Sep 10, 2024 | 22.46 | 22.55 | 22.46 | 22.55 | 3,592 | +0.07(+0.31%) |
Sep 09, 2024 | 22.42 | 22.48 | 22.42 | 22.48 | 65,425 | +0.04(+0.17%) |
Sep 06, 2024 | 22.41 | 22.44 | 22.40 | 22.44 | 632 | +0.03(+0.14%) |
Sep 05, 2024 | 22.38 | 22.41 | 22.38 | 22.41 | 2,416 | +0.08(+0.36%) |
Sep 04, 2024 | 22.31 | 22.33 | 22.24 | 22.32 | 12,183 | +0.09(+0.40%) |
Sep 03, 2024 | 22.20 | 22.24 | 22.20 | 22.23 | 1,955 | +0.06(+0.28%) |
Aug 30, 2024 | 22.18 | 22.27 | 22.17 | 22.17 | 3,361 | -0.02(-0.07%) |
Aug 29, 2024 | 22.19 | 22.21 | 22.19 | 22.19 | 1,346 | -0.04(-0.18%) |
Aug 28, 2024 | 22.25 | 22.28 | 22.23 | 22.23 | 2,649 | -0.02(-0.10%) |
Aug 27, 2024 | 22.20 | 22.25 | 22.20 | 22.25 | 2,140 | -0.00(-0.02%) |
Aug 26, 2024 | 22.32 | 22.32 | 22.25 | 22.26 | 2,297 | -0.01(-0.04%) |
Aug 23, 2024 | 22.24 | 22.31 | 22.22 | 22.27 | 5,156 | +0.08(+0.38%) |
Aug 22, 2024 | 22.19 | 22.19 | 22.16 | 22.18 | 2,257 | -0.07(-0.31%) |
Aug 21, 2024 | 22.24 | 22.30 | 22.24 | 22.25 | 5,775 | +0.06(+0.28%) |
Aug 20, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 89 | +0.07(+0.31%) |
Aug 19, 2024 | 22.15 | 22.15 | 22.10 | 22.12 | 1,894 | +0.04(+0.17%) |
Aug 16, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | +0.03(+0.12%) |
Aug 15, 2024 | 22.02 | 22.09 | 22.02 | 22.06 | 12,921 | -0.10(-0.45%) |
Aug 14, 2024 | 22.17 | 22.17 | 22.16 | 22.16 | 475 | +0.03(+0.16%) |
Aug 13, 2024 | 22.09 | 22.16 | 22.09 | 22.12 | 16,650 | +0.09(+0.40%) |
Aug 12, 2024 | 22.05 | 22.06 | 22.03 | 22.03 | 1,989 | +0.01(+0.04%) |
Aug 09, 2024 | 22.01 | 22.04 | 22.01 | 22.02 | 10,073 | +0.08(+0.35%) |
Aug 08, 2024 | 21.95 | 21.95 | 21.93 | 21.95 | 5,160 | -0.02(-0.09%) |
Aug 07, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 3,472 | -0.09(-0.43%) |
Aug 06, 2024 | 22.10 | 22.10 | 22.06 | 22.06 | 1,520 | -0.15(-0.66%) |
Aug 05, 2024 | 22.24 | 22.24 | 22.21 | 22.21 | 451 | +0.02(+0.10%) |
Aug 02, 2024 | 22.18 | 22.19 | 22.12 | 22.19 | 9,201 | +0.26(+1.18%) |
Aug 01, 2024 | 21.93 | 21.94 | 21.93 | 21.93 | 1,731 | +0.11(+0.49%) |
Jul 31, 2024 | 21.75 | 21.82 | 21.75 | 21.82 | 1,271 | +0.12(+0.55%) |
Jul 30, 2024 | 21.67 | 21.71 | 21.67 | 21.70 | 325 | +0.05(+0.22%) |
Jul 29, 2024 | 21.64 | 21.66 | 21.64 | 21.65 | 460 | +0.04(+0.19%) |
Jul 26, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 132 | +0.08(+0.37%) |
Jul 25, 2024 | 21.55 | 21.55 | 21.53 | 21.53 | 514 | +0.02(+0.07%) |
Jul 24, 2024 | 21.57 | 21.57 | 21.50 | 21.52 | 1,136 | -0.05(-0.25%) |
Jul 23, 2024 | 21.59 | 21.60 | 21.56 | 21.57 | 4,096 | +0.03(+0.14%) |
Jul 22, 2024 | 21.58 | 21.58 | 21.54 | 21.54 | 218 | -0.01(-0.05%) |
Jul 19, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | -0.10(-0.48%) |
Jul 18, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 1,761 | -0.02(-0.09%) |
Jul 17, 2024 | 21.63 | 21.71 | 21.63 | 21.68 | 3,150 | +0.03(+0.16%) |
Jul 16, 2024 | 21.56 | 21.64 | 21.56 | 21.64 | 1,892 | +0.08(+0.37%) |
Jul 15, 2024 | 21.59 | 21.59 | 21.56 | 21.56 | 776 | -0.07(-0.33%) |
Jul 12, 2024 | 21.62 | 21.64 | 21.61 | 21.63 | 7,743 | +0.08(+0.35%) |
Jul 11, 2024 | 21.60 | 21.60 | 21.56 | 21.56 | 5,318 | +0.09(+0.40%) |
Jul 10, 2024 | 21.43 | 21.47 | 21.43 | 21.47 | 1,832 | -0.00(-0.02%) |
Jul 09, 2024 | 21.43 | 21.51 | 21.43 | 21.48 | 1,741 | +0.04(+0.17%) |
Jul 08, 2024 | 21.42 | 21.44 | 21.42 | 21.44 | 178 | -0.01(-0.05%) |
Jul 05, 2024 | 21.44 | 21.45 | 21.44 | 21.45 | 154,263 | +0.15(+0.72%) |
Jul 03, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | +0.11(+0.51%) |
Jul 02, 2024 | 21.22 | 21.22 | 21.18 | 21.19 | 18,359 | +0.02(+0.09%) |