Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.40 | 22.40 | 22.28 | 22.29 | 27,952 | -0.01(-0.04%) |
Sep 26, 2024 | 22.27 | 22.47 | 22.27 | 22.30 | 96,986 | -0.05(-0.25%) |
Sep 25, 2024 | 22.28 | 22.52 | 22.24 | 22.36 | 103,034 | -0.09(-0.42%) |
Sep 24, 2024 | 22.41 | 22.46 | 22.30 | 22.45 | 18,892 | +0.14(+0.63%) |
Sep 23, 2024 | 22.27 | 22.45 | 22.27 | 22.31 | 23,484 | -0.15(-0.67%) |
Sep 20, 2024 | 22.58 | 22.58 | 22.32 | 22.46 | 27,655 | +0.04(+0.18%) |
Sep 19, 2024 | 22.43 | 22.44 | 22.30 | 22.42 | 9,595 | +0.09(+0.40%) |
Sep 18, 2024 | 22.35 | 22.49 | 22.29 | 22.33 | 17,028 | -0.10(-0.45%) |
Sep 17, 2024 | 22.43 | 22.47 | 22.29 | 22.43 | 108,738 | +0.09(+0.43%) |
Sep 16, 2024 | 22.38 | 22.38 | 22.27 | 22.34 | 13,238 | -0.00(-0.02%) |
Sep 13, 2024 | 22.29 | 22.35 | 22.26 | 22.34 | 17,473 | +0.08(+0.36%) |
Sep 12, 2024 | 22.23 | 22.39 | 22.23 | 22.26 | 440,441 | -0.11(-0.49%) |
Sep 11, 2024 | 22.21 | 22.37 | 22.21 | 22.37 | 23,809 | +0.12(+0.54%) |
Sep 10, 2024 | 22.39 | 22.39 | 22.23 | 22.25 | 22,850 | -0.02(-0.09%) |
Sep 09, 2024 | 22.27 | 22.34 | 22.20 | 22.27 | 23,718 | +0.00(+0.00%) |
Sep 06, 2024 | 22.20 | 22.29 | 22.20 | 22.27 | 16,314 | +0.05(+0.23%) |
Sep 05, 2024 | 22.23 | 22.36 | 22.20 | 22.22 | 39,273 | -0.07(-0.31%) |
Sep 04, 2024 | 22.30 | 22.37 | 22.22 | 22.29 | 55,802 | +0.08(+0.36%) |
Sep 03, 2024 | 22.18 | 22.33 | 22.18 | 22.21 | 48,938 | -0.12(-0.54%) |
Aug 30, 2024 | 22.15 | 22.34 | 22.15 | 22.33 | 33,188 | +0.12(+0.54%) |
Aug 29, 2024 | 22.12 | 22.32 | 22.12 | 22.21 | 54,421 | -0.02(-0.09%) |
Aug 28, 2024 | 22.20 | 22.31 | 22.19 | 22.23 | 24,935 | -0.05(-0.22%) |
Aug 27, 2024 | 22.32 | 22.32 | 22.25 | 22.28 | 18,473 | -0.01(-0.04%) |
Aug 26, 2024 | 22.18 | 22.31 | 22.18 | 22.29 | 36,903 | +0.10(+0.45%) |
Aug 23, 2024 | 22.13 | 22.26 | 22.13 | 22.19 | 6,778 | -0.07(-0.31%) |
Aug 22, 2024 | 22.19 | 22.26 | 22.13 | 22.26 | 15,490 | +0.06(+0.27%) |
Aug 21, 2024 | 22.25 | 22.25 | 22.11 | 22.20 | 49,017 | +0.04(+0.18%) |
Aug 20, 2024 | 22.25 | 22.26 | 22.12 | 22.16 | 66,431 | -0.04(-0.18%) |
Aug 19, 2024 | 21.77 | 22.26 | 21.77 | 22.20 | 20,510 | -0.05(-0.22%) |
Aug 16, 2024 | 22.17 | 22.26 | 22.17 | 22.25 | 9,589 | +0.03(+0.13%) |
Aug 15, 2024 | 22.17 | 22.25 | 22.17 | 22.22 | 12,562 | +0.03(+0.13%) |
Aug 14, 2024 | 22.15 | 22.19 | 22.04 | 22.19 | 14,438 | +0.07(+0.34%) |
Aug 13, 2024 | 22.00 | 22.16 | 22.00 | 22.12 | 13,272 | -0.04(-0.20%) |
Aug 12, 2024 | 22.08 | 22.18 | 22.07 | 22.16 | 10,570 | +0.00(+0.00%) |
Aug 09, 2024 | 22.18 | 22.18 | 22.05 | 22.16 | 113,951 | +0.07(+0.32%) |
Aug 08, 2024 | 22.10 | 22.16 | 22.00 | 22.09 | 23,679 | -0.02(-0.09%) |
Aug 07, 2024 | 22.04 | 22.13 | 21.99 | 22.11 | 138,464 | -0.01(-0.04%) |
Aug 06, 2024 | 22.02 | 22.12 | 22.02 | 22.12 | 40,686 | +0.04(+0.18%) |
Aug 05, 2024 | 22.04 | 22.12 | 22.03 | 22.08 | 205,943 | +0.02(+0.09%) |
Aug 02, 2024 | 22.06 | 22.17 | 22.05 | 22.06 | 5,460 | +0.00(+0.00%) |
Aug 01, 2024 | 22.13 | 22.22 | 22.05 | 22.06 | 270,442 | +0.02(+0.09%) |
Jul 31, 2024 | 22.21 | 22.21 | 22.04 | 22.04 | 90,635 | -0.09(-0.41%) |
Jul 30, 2024 | 22.25 | 22.25 | 22.09 | 22.13 | 17,788 | +0.08(+0.36%) |
Jul 29, 2024 | 22.05 | 22.15 | 22.05 | 22.05 | 23,441 | -0.08(-0.36%) |
Jul 26, 2024 | 22.16 | 22.16 | 22.08 | 22.13 | 9,988 | +0.07(+0.32%) |
Jul 25, 2024 | 22.03 | 22.13 | 22.03 | 22.06 | 39,922 | -0.05(-0.22%) |
Jul 24, 2024 | 22.14 | 22.19 | 22.08 | 22.11 | 29,287 | +0.02(+0.09%) |
Jul 23, 2024 | 22.28 | 22.28 | 22.09 | 22.09 | 38,810 | -0.05(-0.22%) |
Jul 22, 2024 | 22.15 | 22.15 | 22.06 | 22.14 | 15,129 | +0.01(+0.04%) |
Jul 19, 2024 | 22.16 | 22.16 | 22.09 | 22.13 | 1,132 | +0.01(+0.05%) |
Jul 18, 2024 | 22.10 | 22.12 | 22.07 | 22.12 | 5,653 | -0.04(-0.18%) |
Jul 17, 2024 | 22.18 | 22.18 | 22.09 | 22.16 | 24,477 | +0.09(+0.41%) |
Jul 16, 2024 | 22.03 | 22.13 | 22.03 | 22.07 | 15,763 | -0.09(-0.40%) |
Jul 15, 2024 | 22.58 | 22.58 | 22.09 | 22.16 | 16,662 | +0.14(+0.63%) |
Jul 12, 2024 | 22.03 | 22.11 | 22.01 | 22.02 | 6,305 | -0.07(-0.32%) |
Jul 11, 2024 | 22.19 | 22.19 | 22.03 | 22.09 | 33,995 | +0.03(+0.14%) |
Jul 10, 2024 | 22.07 | 22.11 | 22.03 | 22.06 | 452,297 | -0.05(-0.22%) |
Jul 09, 2024 | 22.16 | 22.16 | 22.06 | 22.11 | 38,789 | +0.11(+0.50%) |
Jul 08, 2024 | 22.05 | 22.07 | 22.00 | 22.00 | 38,230 | -0.03(-0.14%) |
Jul 05, 2024 | 22.13 | 22.16 | 21.90 | 22.03 | 129,062 | -0.03(-0.14%) |
Jul 03, 2024 | 22.16 | 22.17 | 22.06 | 22.06 | 8,251 | -0.04(-0.18%) |
Jul 02, 2024 | 22.00 | 22.15 | 22.00 | 22.10 | 13,284 | +0.05(+0.23%) |