Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.32 | 22.48 | 22.30 | 22.48 | 8,212 | +0.16(+0.72%) |
Sep 26, 2024 | 22.51 | 22.51 | 22.32 | 22.32 | 11,473 | +0.02(+0.09%) |
Sep 25, 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 12,712 | -0.15(-0.67%) |
Sep 24, 2024 | 22.56 | 22.60 | 22.40 | 22.45 | 13,629 | -0.15(-0.66%) |
Sep 23, 2024 | 22.56 | 22.66 | 22.56 | 22.60 | 10,088 | -0.05(-0.22%) |
Sep 20, 2024 | 22.57 | 22.66 | 22.57 | 22.65 | 13,858 | +0.00(+0.00%) |
Sep 19, 2024 | 22.64 | 22.69 | 22.60 | 22.65 | 11,412 | +0.05(+0.22%) |
Sep 18, 2024 | 22.60 | 22.64 | 22.51 | 22.60 | 7,573 | +0.09(+0.40%) |
Sep 17, 2024 | 22.55 | 22.56 | 22.51 | 22.51 | 15,766 | +0.02(+0.09%) |
Sep 16, 2024 | 22.78 | 22.79 | 22.49 | 22.49 | 12,083 | -0.10(-0.44%) |
Sep 13, 2024 | 22.56 | 22.59 | 22.52 | 22.59 | 9,702 | +0.10(+0.44%) |
Sep 12, 2024 | 22.46 | 22.49 | 22.46 | 22.49 | 4,611 | +0.00(+0.00%) |
Sep 11, 2024 | 22.53 | 22.53 | 22.45 | 22.49 | 13,303 | -0.03(-0.13%) |
Sep 10, 2024 | 22.54 | 22.59 | 22.51 | 22.52 | 11,047 | -0.02(-0.09%) |
Sep 09, 2024 | 22.65 | 22.65 | 22.51 | 22.54 | 4,180 | -0.05(-0.22%) |
Sep 06, 2024 | 22.56 | 22.59 | 22.50 | 22.59 | 12,792 | +0.05(+0.22%) |
Sep 05, 2024 | 22.49 | 22.56 | 22.49 | 22.54 | 9,442 | +0.02(+0.09%) |
Sep 04, 2024 | 22.53 | 22.53 | 22.51 | 22.52 | 6,318 | -0.05(-0.22%) |
Sep 03, 2024 | 22.54 | 22.57 | 22.52 | 22.57 | 5,041 | +0.05(+0.22%) |
Aug 30, 2024 | 22.52 | 0 | +0.05(+0.22%) | |||
Aug 29, 2024 | 22.54 | 22.54 | 22.47 | 22.47 | 5,400 | +0.07(+0.31%) |
Aug 28, 2024 | 22.57 | 22.57 | 22.40 | 22.40 | 7,395 | -0.12(-0.53%) |
Aug 27, 2024 | 22.78 | 22.78 | 22.47 | 22.52 | 7,925 | -0.13(-0.57%) |
Aug 26, 2024 | 22.56 | 22.65 | 22.55 | 22.65 | 2,402 | +0.14(+0.62%) |
Aug 23, 2024 | 22.50 | 22.51 | 22.43 | 22.51 | 4,373 | +0.07(+0.31%) |
Aug 22, 2024 | 22.40 | 22.48 | 22.40 | 22.44 | 54,668 | +0.00(+0.00%) |
Aug 21, 2024 | 22.38 | 22.44 | 22.38 | 22.44 | 3,324 | +0.11(+0.49%) |
Aug 20, 2024 | 22.38 | 22.38 | 22.32 | 22.33 | 6,812 | +0.12(+0.54%) |
Aug 19, 2024 | 22.15 | 22.27 | 22.15 | 22.21 | 5,008 | -0.12(-0.54%) |
Aug 16, 2024 | 21.93 | 22.33 | 21.93 | 22.33 | 2,325 | +0.03(+0.13%) |
Aug 15, 2024 | 22.15 | 22.32 | 22.14 | 22.30 | 5,880 | +0.26(+1.18%) |
Aug 14, 2024 | 22.10 | 22.10 | 22.04 | 22.04 | 1,145 | +0.03(+0.14%) |
Aug 13, 2024 | 22.08 | 22.08 | 21.95 | 22.01 | 2,109 | -0.10(-0.45%) |
Aug 12, 2024 | 22.03 | 22.11 | 22.03 | 22.11 | 954 | +0.17(+0.77%) |
Aug 09, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 337 | +0.06(+0.27%) |
Aug 08, 2024 | 21.92 | 21.93 | 21.84 | 21.88 | 15,792 | +0.03(+0.14%) |
Aug 07, 2024 | 22.13 | 22.13 | 21.85 | 21.85 | 4,091 | -0.15(-0.68%) |
Aug 06, 2024 | 21.74 | 22.00 | 21.74 | 22.00 | 11,057 | +0.04(+0.18%) |
Aug 02, 2024 | 21.96 | 0 | -0.20(-0.90%) | |||
Aug 01, 2024 | 22.02 | 22.18 | 22.01 | 22.16 | 5,629 | +0.11(+0.50%) |
Jul 31, 2024 | 22.00 | 22.05 | 21.93 | 22.05 | 4,385 | +0.14(+0.64%) |
Jul 30, 2024 | 22.23 | 22.23 | 21.91 | 21.91 | 3,930 | -0.20(-0.90%) |
Jul 29, 2024 | 22.22 | 22.23 | 22.05 | 22.11 | 8,312 | -0.09(-0.41%) |
Jul 26, 2024 | 22.14 | 22.26 | 22.14 | 22.20 | 3,535 | -0.12(-0.54%) |
Jul 25, 2024 | 22.29 | 22.33 | 22.27 | 22.32 | 6,302 | +0.16(+0.72%) |
Jul 24, 2024 | 22.25 | 22.25 | 22.16 | 22.16 | 3,391 | -0.14(-0.63%) |
Jul 23, 2024 | 22.21 | 22.30 | 22.19 | 22.30 | 12,024 | +0.13(+0.59%) |
Jul 22, 2024 | 22.04 | 22.17 | 22.04 | 22.17 | 818 | +0.09(+0.41%) |
Jul 19, 2024 | 22.04 | 22.09 | 22.02 | 22.08 | 6,480 | +0.03(+0.14%) |
Jul 18, 2024 | 21.99 | 22.05 | 21.97 | 22.05 | 2,052 | +0.00(+0.00%) |
Jul 17, 2024 | 21.92 | 22.05 | 21.92 | 22.05 | 10,236 | +0.06(+0.27%) |
Jul 16, 2024 | 21.94 | 21.99 | 21.94 | 21.99 | 2,250 | -0.02(-0.09%) |
Jul 15, 2024 | 22.11 | 22.12 | 21.90 | 22.01 | 6,424 | +0.01(+0.05%) |
Jul 12, 2024 | 21.84 | 22.01 | 21.84 | 22.00 | 4,593 | +0.09(+0.41%) |
Jul 11, 2024 | 21.92 | 21.93 | 21.88 | 21.91 | 7,512 | -0.03(-0.14%) |
Jul 10, 2024 | 21.95 | 21.95 | 21.88 | 21.94 | 3,950 | -0.06(-0.27%) |
Jul 09, 2024 | 21.91 | 22.00 | 21.90 | 22.00 | 8,100 | +0.03(+0.14%) |
Jul 08, 2024 | 21.81 | 21.97 | 21.81 | 21.97 | 11,075 | +0.17(+0.78%) |
Jul 05, 2024 | 21.70 | 21.80 | 21.70 | 21.80 | 6,400 | +0.14(+0.65%) |
Jul 04, 2024 | 21.79 | 21.81 | 21.66 | 21.66 | 1,050 | -0.13(-0.60%) |
Jul 03, 2024 | 21.61 | 21.79 | 21.61 | 21.79 | 7,085 | +0.10(+0.46%) |