Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 22.27 | 22.62 | 22.27 | 22.62 | 16,402 | +0.18(+0.80%) |
Sep 10, 2024 | 22.29 | 22.46 | 22.27 | 22.44 | 2,404 | -0.06(-0.27%) |
Sep 09, 2024 | 22.53 | 22.61 | 22.47 | 22.50 | 13,602 | +0.19(+0.86%) |
Sep 06, 2024 | 22.82 | 22.82 | 22.31 | 22.31 | 191,473 | -0.51(-2.26%) |
Sep 05, 2024 | 22.90 | 22.90 | 22.80 | 22.82 | 4,837 | +0.01(+0.03%) |
Sep 04, 2024 | 22.80 | 22.88 | 22.76 | 22.82 | 126,378 | -0.02(-0.10%) |
Sep 03, 2024 | 23.21 | 23.21 | 22.84 | 22.84 | 10,329 | -0.45(-1.93%) |
Aug 30, 2024 | 23.32 | 23.38 | 23.21 | 23.29 | 45,754 | +0.10(+0.43%) |
Aug 29, 2024 | 23.30 | 23.35 | 23.19 | 23.19 | 7,870 | +0.06(+0.26%) |
Aug 28, 2024 | 23.26 | 23.29 | 23.08 | 23.13 | 8,204 | -0.15(-0.64%) |
Aug 27, 2024 | 23.17 | 23.30 | 23.17 | 23.28 | 5,519 | +0.10(+0.43%) |
Aug 26, 2024 | 23.39 | 23.39 | 23.18 | 23.18 | 8,167 | -0.21(-0.88%) |
Aug 23, 2024 | 23.20 | 23.39 | 23.17 | 23.39 | 7,515 | +0.46(+1.99%) |
Aug 22, 2024 | 23.23 | 23.23 | 22.93 | 22.93 | 28,004 | -0.27(-1.16%) |
Aug 21, 2024 | 23.13 | 23.23 | 23.11 | 23.20 | 8,914 | +0.12(+0.52%) |
Aug 20, 2024 | 23.14 | 23.15 | 23.03 | 23.08 | 10,038 | -0.09(-0.38%) |
Aug 19, 2024 | 22.99 | 23.18 | 22.99 | 23.17 | 15,335 | +0.23(+0.98%) |
Aug 16, 2024 | 22.87 | 22.96 | 22.87 | 22.94 | 4,846 | +0.21(+0.94%) |
Aug 15, 2024 | 22.58 | 22.77 | 22.58 | 22.73 | 9,085 | +0.30(+1.35%) |
Aug 14, 2024 | 22.49 | 22.49 | 22.34 | 22.43 | 15,479 | -0.02(-0.08%) |
Aug 13, 2024 | 22.22 | 22.45 | 22.22 | 22.44 | 9,095 | +0.32(+1.46%) |
Aug 12, 2024 | 22.19 | 22.19 | 22.03 | 22.12 | 29,822 | +0.10(+0.46%) |
Aug 09, 2024 | 21.93 | 22.05 | 21.93 | 22.02 | 9,968 | +0.03(+0.16%) |
Aug 08, 2024 | 21.79 | 22.02 | 21.73 | 21.98 | 13,017 | +0.49(+2.30%) |
Aug 07, 2024 | 21.91 | 21.96 | 21.49 | 21.49 | 30,863 | +0.09(+0.42%) |
Aug 06, 2024 | 21.20 | 21.55 | 21.20 | 21.40 | 22,794 | +0.02(+0.09%) |
Aug 05, 2024 | 21.10 | 21.85 | 20.83 | 21.38 | 62,790 | -0.57(-2.60%) |
Aug 02, 2024 | 22.13 | 22.13 | 21.79 | 21.95 | 95,606 | -0.39(-1.73%) |
Aug 01, 2024 | 22.65 | 22.65 | 22.27 | 22.34 | 13,974 | -0.60(-2.64%) |
Jul 31, 2024 | 22.86 | 22.95 | 22.86 | 22.94 | 2,237 | +0.45(+1.99%) |
Jul 30, 2024 | 22.58 | 22.59 | 22.44 | 22.50 | 2,809 | -0.03(-0.12%) |
Jul 29, 2024 | 22.58 | 22.58 | 22.52 | 22.52 | 3,478 | -0.15(-0.66%) |
Jul 26, 2024 | 22.60 | 22.71 | 22.60 | 22.67 | 6,477 | +0.23(+1.01%) |
Jul 25, 2024 | 22.48 | 22.55 | 22.44 | 22.44 | 5,185 | -0.12(-0.52%) |
Jul 24, 2024 | 22.72 | 22.72 | 22.56 | 22.56 | 3,423 | -0.35(-1.53%) |
Jul 23, 2024 | 22.93 | 22.96 | 22.91 | 22.91 | 3,522 | -0.09(-0.40%) |
Jul 22, 2024 | 23.02 | 23.02 | 22.90 | 23.00 | 3,927 | +0.19(+0.85%) |
Jul 19, 2024 | 22.78 | 22.93 | 22.78 | 22.81 | 5,566 | -0.23(-1.01%) |
Jul 18, 2024 | 23.14 | 23.28 | 23.01 | 23.04 | 15,913 | -0.18(-0.78%) |
Jul 17, 2024 | 23.32 | 23.38 | 23.19 | 23.22 | 30,322 | -0.24(-1.02%) |
Jul 16, 2024 | 23.45 | 23.49 | 23.39 | 23.46 | 20,251 | +0.10(+0.43%) |
Jul 15, 2024 | 23.48 | 23.48 | 23.36 | 23.36 | 24,215 | -0.21(-0.90%) |
Jul 12, 2024 | 23.50 | 23.67 | 23.50 | 23.57 | 8,062 | +0.20(+0.86%) |
Jul 11, 2024 | 23.46 | 23.46 | 23.36 | 23.37 | 3,998 | +0.12(+0.52%) |
Jul 10, 2024 | 23.18 | 23.29 | 23.18 | 23.25 | 5,677 | +0.17(+0.74%) |
Jul 09, 2024 | 23.01 | 23.09 | 23.01 | 23.08 | 7,621 | +0.08(+0.36%) |
Jul 08, 2024 | 22.99 | 23.02 | 22.97 | 23.00 | 3,213 | -0.02(-0.10%) |
Jul 05, 2024 | 23.03 | 23.04 | 22.95 | 23.02 | 4,970 | +0.10(+0.44%) |
Jul 03, 2024 | 22.97 | 22.97 | 22.92 | 22.92 | 709 | +0.30(+1.32%) |
Jul 02, 2024 | 22.59 | 22.64 | 22.59 | 22.62 | 15,314 | +0.04(+0.18%) |