Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.43 | 23.59 | 23.37 | 23.53 | 84,958 | +0.10(+0.43%) |
Sep 26, 2024 | 23.44 | 23.49 | 23.36 | 23.43 | 52,678 | +0.08(+0.34%) |
Sep 25, 2024 | 23.47 | 23.47 | 23.35 | 23.35 | 74,443 | -0.06(-0.26%) |
Sep 24, 2024 | 23.45 | 23.50 | 23.27 | 23.41 | 134,819 | -0.01(-0.04%) |
Sep 23, 2024 | 23.29 | 23.44 | 23.29 | 23.42 | 83,524 | +0.05(+0.21%) |
Sep 20, 2024 | 23.24 | 23.37 | 23.20 | 23.37 | 61,712 | +0.08(+0.34%) |
Sep 19, 2024 | 23.22 | 23.34 | 23.16 | 23.29 | 66,929 | +0.18(+0.78%) |
Sep 18, 2024 | 23.09 | 23.24 | 23.00 | 23.11 | 93,884 | +0.02(+0.09%) |
Sep 17, 2024 | 23.06 | 23.14 | 22.95 | 23.09 | 95,667 | +0.04(+0.17%) |
Sep 16, 2024 | 23.07 | 23.15 | 22.96 | 23.05 | 110,638 | +0.00(+0.00%) |
Sep 13, 2024 | 23.07 | 23.14 | 23.00 | 23.05 | 65,971 | +0.03(+0.13%) |
Sep 12, 2024 | 22.80 | 23.05 | 22.80 | 23.02 | 56,167 | +0.17(+0.74%) |
Sep 11, 2024 | 22.80 | 22.93 | 22.70 | 22.85 | 59,143 | +0.00(+0.00%) |
Sep 10, 2024 | 22.76 | 22.85 | 22.68 | 22.85 | 60,947 | +0.06(+0.26%) |
Sep 09, 2024 | 22.66 | 22.85 | 22.51 | 22.79 | 57,424 | +0.17(+0.75%) |
Sep 06, 2024 | 22.60 | 22.73 | 22.47 | 22.62 | 52,492 | +0.08(+0.35%) |
Sep 05, 2024 | 22.38 | 22.58 | 22.38 | 22.54 | 76,407 | +0.13(+0.57%) |
Sep 04, 2024 | 22.17 | 22.45 | 22.17 | 22.41 | 123,886 | +0.19(+0.87%) |
Sep 03, 2024 | 22.26 | 22.36 | 22.16 | 22.22 | 90,433 | +0.01(+0.05%) |
Aug 30, 2024 | 22.47 | 22.48 | 22.07 | 22.21 | 775,256 | -0.19(-0.85%) |
Aug 29, 2024 | 22.41 | 22.51 | 22.30 | 22.40 | 79,653 | -0.01(-0.04%) |
Aug 28, 2024 | 22.48 | 22.51 | 22.36 | 22.41 | 68,294 | -0.01(-0.04%) |
Aug 27, 2024 | 22.50 | 22.52 | 22.41 | 22.42 | 54,388 | -0.06(-0.27%) |
Aug 26, 2024 | 22.48 | 22.54 | 22.41 | 22.48 | 78,476 | +0.03(+0.13%) |
Aug 23, 2024 | 22.50 | 22.60 | 22.40 | 22.45 | 113,795 | -0.04(-0.18%) |
Aug 22, 2024 | 22.65 | 22.71 | 22.44 | 22.49 | 60,367 | -0.19(-0.84%) |
Aug 21, 2024 | 22.58 | 22.73 | 22.51 | 22.68 | 49,142 | +0.10(+0.44%) |
Aug 20, 2024 | 22.61 | 22.65 | 22.51 | 22.58 | 55,435 | -0.08(-0.35%) |
Aug 19, 2024 | 22.53 | 22.68 | 22.53 | 22.66 | 66,692 | +0.07(+0.31%) |
Aug 16, 2024 | 22.56 | 22.66 | 22.48 | 22.59 | 60,854 | +0.05(+0.22%) |
Aug 15, 2024 | 22.46 | 22.54 | 22.37 | 22.54 | 65,435 | +0.01(+0.04%) |
Aug 14, 2024 | 22.35 | 22.55 | 22.35 | 22.53 | 65,885 | +0.18(+0.81%) |
Aug 13, 2024 | 22.22 | 22.39 | 22.20 | 22.35 | 57,146 | +0.18(+0.81%) |
Aug 12, 2024 | 22.20 | 22.30 | 22.12 | 22.17 | 46,787 | +0.01(+0.05%) |
Aug 09, 2024 | 22.22 | 22.33 | 22.09 | 22.16 | 45,000 | -0.11(-0.49%) |
Aug 08, 2024 | 22.21 | 22.31 | 22.09 | 22.27 | 57,589 | +0.10(+0.45%) |
Aug 07, 2024 | 22.13 | 22.23 | 22.07 | 22.17 | 77,338 | +0.10(+0.45%) |
Aug 06, 2024 | 22.26 | 22.38 | 22.05 | 22.07 | 103,462 | -0.17(-0.76%) |
Aug 05, 2024 | 22.61 | 22.70 | 22.20 | 22.24 | 98,504 | -0.58(-2.54%) |
Aug 02, 2024 | 22.90 | 23.06 | 22.70 | 22.82 | 97,364 | -0.06(-0.26%) |
Aug 01, 2024 | 22.86 | 22.92 | 22.72 | 22.88 | 68,538 | +0.04(+0.18%) |
Jul 31, 2024 | 22.51 | 22.85 | 22.48 | 22.84 | 267,307 | +0.36(+1.60%) |
Jul 30, 2024 | 22.41 | 22.48 | 22.40 | 22.48 | 48,289 | +0.08(+0.36%) |
Jul 29, 2024 | 22.54 | 22.61 | 22.37 | 22.40 | 64,891 | -0.11(-0.49%) |
Jul 26, 2024 | 22.55 | 22.58 | 22.43 | 22.51 | 69,059 | +0.07(+0.31%) |
Jul 25, 2024 | 22.53 | 22.69 | 22.40 | 22.44 | 129,819 | +0.01(+0.04%) |
Jul 24, 2024 | 22.94 | 22.94 | 22.42 | 22.43 | 227,147 | -0.42(-1.84%) |
Jul 23, 2024 | 23.00 | 23.13 | 22.84 | 22.85 | 46,395 | -0.19(-0.82%) |
Jul 22, 2024 | 23.06 | 23.10 | 23.00 | 23.04 | 25,625 | +0.02(+0.09%) |
Jul 19, 2024 | 23.06 | 23.12 | 23.00 | 23.02 | 27,196 | -0.04(-0.17%) |
Jul 18, 2024 | 23.09 | 23.15 | 23.00 | 23.06 | 34,732 | -0.03(-0.13%) |
Jul 17, 2024 | 23.15 | 23.19 | 23.09 | 23.09 | 28,832 | -0.07(-0.30%) |
Jul 16, 2024 | 23.27 | 23.35 | 23.16 | 23.16 | 60,927 | -0.02(-0.09%) |
Jul 15, 2024 | 23.27 | 23.40 | 23.15 | 23.18 | 97,262 | +0.04(+0.17%) |
Jul 12, 2024 | 23.25 | 23.33 | 23.03 | 23.14 | 66,460 | -0.10(-0.43%) |
Jul 11, 2024 | 23.00 | 23.24 | 23.00 | 23.24 | 69,802 | +0.29(+1.26%) |
Jul 10, 2024 | 22.76 | 22.95 | 22.76 | 22.95 | 38,437 | +0.14(+0.61%) |
Jul 09, 2024 | 22.85 | 22.94 | 22.81 | 22.81 | 27,159 | -0.11(-0.48%) |
Jul 08, 2024 | 22.91 | 22.99 | 22.87 | 22.92 | 33,649 | -0.04(-0.17%) |
Jul 05, 2024 | 22.85 | 23.00 | 22.84 | 22.96 | 32,066 | +0.11(+0.48%) |
Jul 03, 2024 | 22.86 | 22.94 | 22.75 | 22.85 | 18,763 | +0.09(+0.40%) |
Jul 02, 2024 | 22.70 | 22.86 | 22.70 | 22.76 | 37,960 | +0.08(+0.35%) |