Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 23.45 | 23.49 | 23.18 | 23.18 | 14,649 | -0.27(-1.16%) |
Sep 16, 2024 | 23.23 | 23.45 | 23.17 | 23.45 | 12,152 | +0.30(+1.30%) |
Sep 13, 2024 | 23.09 | 23.31 | 23.05 | 23.15 | 9,043 | +0.00(+0.00%) |
Sep 12, 2024 | 22.97 | 23.15 | 22.94 | 23.15 | 6,750 | +0.17(+0.74%) |
Sep 11, 2024 | 22.96 | 23.06 | 22.92 | 22.98 | 6,988 | -0.13(-0.56%) |
Sep 10, 2024 | 23.08 | 23.21 | 22.96 | 23.11 | 14,349 | +0.03(+0.13%) |
Sep 09, 2024 | 23.11 | 23.16 | 22.92 | 23.08 | 7,588 | -0.08(-0.35%) |
Sep 06, 2024 | 23.02 | 23.18 | 22.91 | 23.16 | 15,886 | +0.11(+0.48%) |
Sep 05, 2024 | 23.01 | 23.08 | 22.94 | 23.05 | 5,943 | +0.04(+0.17%) |
Sep 04, 2024 | 23.03 | 23.03 | 22.87 | 23.01 | 3,677 | +0.03(+0.13%) |
Sep 03, 2024 | 23.00 | 23.00 | 22.90 | 22.98 | 6,391 | +0.06(+0.26%) |
Aug 30, 2024 | 23.01 | 23.01 | 22.77 | 22.92 | 19,652 | +0.04(+0.19%) |
Aug 29, 2024 | 22.83 | 22.93 | 22.78 | 22.88 | 9,011 | -0.01(-0.04%) |
Aug 28, 2024 | 22.79 | 22.95 | 22.78 | 22.89 | 5,093 | -0.01(-0.04%) |
Aug 27, 2024 | 22.85 | 22.95 | 22.73 | 22.90 | 7,790 | -0.07(-0.30%) |
Aug 26, 2024 | 22.91 | 22.99 | 22.78 | 22.97 | 9,529 | +0.06(+0.26%) |
Aug 23, 2024 | 22.93 | 22.93 | 22.81 | 22.91 | 5,418 | +0.11(+0.48%) |
Aug 22, 2024 | 22.70 | 22.82 | 22.68 | 22.80 | 10,929 | -0.02(-0.09%) |
Aug 21, 2024 | 22.77 | 22.82 | 22.67 | 22.82 | 11,714 | +0.15(+0.66%) |
Aug 20, 2024 | 22.64 | 22.79 | 22.64 | 22.67 | 13,813 | -0.04(-0.18%) |
Aug 19, 2024 | 22.65 | 22.75 | 22.61 | 22.71 | 7,979 | +0.00(+0.00%) |
Aug 16, 2024 | 22.52 | 22.71 | 22.38 | 22.71 | 29,377 | +0.14(+0.62%) |
Aug 15, 2024 | 22.62 | 22.71 | 22.51 | 22.57 | 62,299 | -0.12(-0.53%) |
Aug 14, 2024 | 22.65 | 22.80 | 22.62 | 22.69 | 6,853 | -0.01(-0.04%) |
Aug 13, 2024 | 22.60 | 22.76 | 22.60 | 22.70 | 8,179 | +0.13(+0.57%) |
Aug 12, 2024 | 22.58 | 22.78 | 22.56 | 22.57 | 10,012 | -0.09(-0.39%) |
Aug 09, 2024 | 22.67 | 22.70 | 22.54 | 22.66 | 8,060 | +0.05(+0.22%) |
Aug 08, 2024 | 22.71 | 22.74 | 22.56 | 22.61 | 8,926 | -0.13(-0.57%) |
Aug 07, 2024 | 22.69 | 22.84 | 22.53 | 22.74 | 9,224 | +0.13(+0.57%) |
Aug 06, 2024 | 22.62 | 22.77 | 22.58 | 22.61 | 18,123 | -0.07(-0.31%) |
Aug 05, 2024 | 22.61 | 22.69 | 22.47 | 22.68 | 17,946 | +0.06(+0.26%) |
Aug 02, 2024 | 22.47 | 22.70 | 22.44 | 22.62 | 28,974 | +0.18(+0.82%) |
Aug 01, 2024 | 22.34 | 22.46 | 22.23 | 22.43 | 55,713 | +0.23(+1.05%) |
Jul 31, 2024 | 22.71 | 22.71 | 22.12 | 22.20 | 169,875 | -0.42(-1.85%) |
Jul 30, 2024 | 22.56 | 22.68 | 22.49 | 22.62 | 18,267 | +0.00(+0.00%) |
Jul 29, 2024 | 22.82 | 22.84 | 22.62 | 22.62 | 8,048 | -0.20(-0.87%) |
Jul 26, 2024 | 22.85 | 22.86 | 22.70 | 22.82 | 10,011 | -0.02(-0.09%) |
Jul 25, 2024 | 22.69 | 22.84 | 22.69 | 22.84 | 16,726 | +0.12(+0.53%) |
Jul 24, 2024 | 22.57 | 22.72 | 22.57 | 22.72 | 8,791 | +0.04(+0.18%) |
Jul 23, 2024 | 22.63 | 22.69 | 22.59 | 22.68 | 9,113 | -0.02(-0.09%) |
Jul 22, 2024 | 22.61 | 22.70 | 22.58 | 22.70 | 2,607 | +0.10(+0.44%) |
Jul 19, 2024 | 22.51 | 22.66 | 22.51 | 22.60 | 7,106 | +0.00(+0.00%) |
Jul 18, 2024 | 22.49 | 22.67 | 22.49 | 22.60 | 7,799 | +0.01(+0.04%) |
Jul 17, 2024 | 22.50 | 22.62 | 22.45 | 22.59 | 3,033 | +0.02(+0.09%) |
Jul 16, 2024 | 22.51 | 22.63 | 22.51 | 22.57 | 14,398 | +0.01(+0.07%) |
Jul 15, 2024 | 22.56 | 22.62 | 22.47 | 22.55 | 8,172 | -0.09(-0.42%) |
Jul 12, 2024 | 22.69 | 22.69 | 22.61 | 22.65 | 3,623 | -0.14(-0.61%) |
Jul 11, 2024 | 22.61 | 22.96 | 22.61 | 22.79 | 7,202 | +0.31(+1.36%) |
Jul 10, 2024 | 22.39 | 22.57 | 22.39 | 22.48 | 7,059 | +0.04(+0.19%) |
Jul 09, 2024 | 22.31 | 22.56 | 22.31 | 22.44 | 12,719 | +0.07(+0.31%) |
Jul 08, 2024 | 22.44 | 22.53 | 22.33 | 22.37 | 5,087 | -0.23(-1.01%) |
Jul 05, 2024 | 22.63 | 22.63 | 22.43 | 22.60 | 6,945 | +0.07(+0.31%) |
Jul 03, 2024 | 22.55 | 22.61 | 22.37 | 22.53 | 8,348 | -0.01(-0.02%) |
Jul 02, 2024 | 22.44 | 22.67 | 22.18 | 22.53 | 28,477 | +0.03(+0.11%) |