Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 22.96 | 22.96 | 22.85 | 22.89 | 360,300 | +0.00(+0.00%) |
Sep 26, 2024 | 22.95 | 22.95 | 22.83 | 22.89 | 691,688 | +0.00(+0.00%) |
Sep 25, 2024 | 22.91 | 22.97 | 22.79 | 22.89 | 292,965 | -0.02(-0.09%) |
Sep 24, 2024 | 22.84 | 22.92 | 22.72 | 22.91 | 521,082 | +0.06(+0.26%) |
Sep 23, 2024 | 22.97 | 22.97 | 22.80 | 22.85 | 558,987 | -0.02(-0.09%) |
Sep 20, 2024 | 22.86 | 22.88 | 22.74 | 22.87 | 446,193 | -0.11(-0.48%) |
Sep 19, 2024 | 22.99 | 22.99 | 22.76 | 22.98 | 560,168 | +0.22(+0.97%) |
Sep 18, 2024 | 22.72 | 22.82 | 22.60 | 22.76 | 490,954 | +0.09(+0.40%) |
Sep 17, 2024 | 22.66 | 22.69 | 22.54 | 22.67 | 463,898 | +0.06(+0.27%) |
Sep 16, 2024 | 22.52 | 22.61 | 22.45 | 22.61 | 574,620 | +0.16(+0.71%) |
Sep 13, 2024 | 22.44 | 22.45 | 22.36 | 22.45 | 463,863 | +0.09(+0.40%) |
Sep 12, 2024 | 22.31 | 22.37 | 22.23 | 22.36 | 338,726 | +0.08(+0.36%) |
Sep 11, 2024 | 22.28 | 22.29 | 22.11 | 22.28 | 413,171 | +0.06(+0.27%) |
Sep 10, 2024 | 22.29 | 22.30 | 22.10 | 22.22 | 501,689 | +0.03(+0.14%) |
Sep 09, 2024 | 22.19 | 22.23 | 22.06 | 22.19 | 694,930 | +0.11(+0.50%) |
Sep 06, 2024 | 22.23 | 22.23 | 21.96 | 22.08 | 551,401 | -0.03(-0.14%) |
Sep 05, 2024 | 22.06 | 22.14 | 22.02 | 22.11 | 355,054 | +0.10(+0.45%) |
Sep 04, 2024 | 21.93 | 22.03 | 21.91 | 22.01 | 469,144 | +0.16(+0.73%) |
Sep 03, 2024 | 21.86 | 21.93 | 21.82 | 21.85 | 503,844 | -0.11(-0.50%) |
Aug 30, 2024 | 21.95 | 22.00 | 21.89 | 21.96 | 264,740 | +0.01(+0.05%) |
Aug 29, 2024 | 21.97 | 21.99 | 21.86 | 21.95 | 447,011 | +0.09(+0.41%) |
Aug 28, 2024 | 21.89 | 21.93 | 21.85 | 21.86 | 374,578 | -0.03(-0.14%) |
Aug 27, 2024 | 21.88 | 21.89 | 21.82 | 21.89 | 506,499 | +0.01(+0.05%) |
Aug 26, 2024 | 21.92 | 21.93 | 21.82 | 21.88 | 542,251 | +0.03(+0.14%) |
Aug 23, 2024 | 21.79 | 21.88 | 21.70 | 21.85 | 334,683 | +0.11(+0.51%) |
Aug 22, 2024 | 21.70 | 21.76 | 21.66 | 21.74 | 396,439 | +0.05(+0.23%) |
Aug 21, 2024 | 21.70 | 21.73 | 21.64 | 21.69 | 356,408 | +0.03(+0.14%) |
Aug 20, 2024 | 21.74 | 21.74 | 21.57 | 21.66 | 472,701 | +0.04(+0.18%) |
Aug 19, 2024 | 21.69 | 21.80 | 21.58 | 21.62 | 593,418 | +0.01(+0.05%) |
Aug 16, 2024 | 21.51 | 21.61 | 21.33 | 21.61 | 685,068 | +0.16(+0.74%) |
Aug 15, 2024 | 21.50 | 21.57 | 21.32 | 21.45 | 656,885 | +0.03(+0.14%) |
Aug 14, 2024 | 21.42 | 21.42 | 21.31 | 21.42 | 1,014,777 | +0.09(+0.42%) |
Aug 13, 2024 | 21.22 | 21.33 | 21.13 | 21.33 | 592,889 | +0.26(+1.22%) |
Aug 12, 2024 | 21.17 | 21.19 | 21.04 | 21.08 | 222,704 | -0.09(-0.42%) |
Aug 09, 2024 | 21.19 | 21.23 | 21.11 | 21.17 | 340,430 | -0.03(-0.14%) |
Aug 08, 2024 | 21.11 | 21.21 | 21.09 | 21.20 | 251,475 | +0.07(+0.33%) |
Aug 07, 2024 | 21.03 | 21.18 | 21.02 | 21.13 | 369,705 | +0.12(+0.57%) |
Aug 06, 2024 | 20.85 | 21.09 | 20.79 | 21.01 | 252,865 | +0.23(+1.10%) |
Aug 05, 2024 | 21.05 | 21.05 | 20.60 | 20.78 | 840,157 | -0.44(-2.06%) |
Aug 02, 2024 | 21.23 | 21.31 | 21.11 | 21.22 | 580,550 | -0.05(-0.23%) |
Aug 01, 2024 | 21.27 | 21.31 | 21.20 | 21.26 | 230,176 | +0.03(+0.14%) |
Jul 31, 2024 | 21.23 | 21.31 | 21.20 | 21.23 | 190,687 | +0.05(+0.23%) |
Jul 30, 2024 | 21.21 | 21.25 | 21.14 | 21.19 | 172,712 | -0.07(-0.33%) |
Jul 29, 2024 | 21.27 | 21.30 | 21.15 | 21.25 | 303,184 | +0.03(+0.14%) |
Jul 26, 2024 | 21.28 | 21.29 | 21.19 | 21.23 | 197,189 | +0.09(+0.42%) |
Jul 25, 2024 | 21.06 | 21.23 | 21.06 | 21.14 | 239,736 | +0.08(+0.38%) |
Jul 24, 2024 | 21.15 | 21.22 | 21.05 | 21.06 | 178,730 | -0.12(-0.56%) |
Jul 23, 2024 | 21.22 | 21.25 | 21.16 | 21.18 | 216,518 | -0.07(-0.33%) |
Jul 22, 2024 | 21.25 | 21.30 | 21.19 | 21.24 | 317,702 | +0.13(+0.60%) |
Jul 19, 2024 | 21.07 | 21.17 | 21.07 | 21.12 | 152,570 | +0.03(+0.14%) |
Jul 18, 2024 | 21.23 | 21.28 | 21.03 | 21.09 | 255,600 | -0.10(-0.46%) |
Jul 17, 2024 | 21.20 | 21.25 | 21.15 | 21.19 | 206,731 | -0.01(-0.05%) |
Jul 16, 2024 | 21.20 | 21.25 | 21.16 | 21.20 | 219,193 | +0.05(+0.23%) |
Jul 15, 2024 | 21.22 | 21.24 | 21.07 | 21.15 | 293,201 | -0.04(-0.19%) |
Jul 12, 2024 | 21.12 | 21.23 | 21.12 | 21.19 | 223,355 | +0.06(+0.28%) |
Jul 11, 2024 | 20.95 | 21.17 | 20.95 | 21.13 | 316,204 | +0.22(+1.04%) |
Jul 10, 2024 | 20.79 | 20.95 | 20.79 | 20.91 | 216,190 | +0.12(+0.57%) |
Jul 09, 2024 | 21.02 | 21.02 | 20.79 | 20.79 | 277,618 | -0.22(-1.03%) |
Jul 08, 2024 | 21.12 | 21.12 | 20.97 | 21.01 | 354,003 | -0.09(-0.42%) |
Jul 05, 2024 | 21.07 | 21.10 | 20.98 | 21.10 | 255,514 | +0.04(+0.19%) |
Jul 03, 2024 | 20.89 | 21.09 | 20.86 | 21.06 | 298,222 | +0.17(+0.80%) |
Jul 02, 2024 | 20.71 | 20.89 | 20.70 | 20.89 | 225,673 | +0.17(+0.81%) |