Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.07 | 23.11 | 23.05 | 23.11 | 220,727 | +0.04(+0.17%) |
Sep 26, 2024 | 23.09 | 23.09 | 23.05 | 23.07 | 997,455 | +0.02(+0.09%) |
Sep 25, 2024 | 23.06 | 23.06 | 23.05 | 23.05 | 137,691 | -0.01(-0.04%) |
Sep 24, 2024 | 23.05 | 23.07 | 23.03 | 23.06 | 165,380 | +0.02(+0.09%) |
Sep 23, 2024 | 23.06 | 23.06 | 23.03 | 23.04 | 424,944 | -0.11(-0.48%) |
Sep 20, 2024 | 23.21 | 23.21 | 23.13 | 23.15 | 373,279 | -0.01(-0.04%) |
Sep 19, 2024 | 23.17 | 23.18 | 23.14 | 23.16 | 180,637 | +0.01(+0.04%) |
Sep 18, 2024 | 23.15 | 23.19 | 23.11 | 23.15 | 250,545 | +0.02(+0.09%) |
Sep 17, 2024 | 23.15 | 23.15 | 23.09 | 23.13 | 683,722 | -0.02(-0.09%) |
Sep 16, 2024 | 23.12 | 23.15 | 23.11 | 23.15 | 306,327 | +0.03(+0.13%) |
Sep 13, 2024 | 23.11 | 23.14 | 23.10 | 23.12 | 440,210 | +0.02(+0.09%) |
Sep 12, 2024 | 23.10 | 23.12 | 23.07 | 23.10 | 172,540 | -0.02(-0.09%) |
Sep 11, 2024 | 23.08 | 23.12 | 23.02 | 23.12 | 235,804 | +0.06(+0.26%) |
Sep 10, 2024 | 23.10 | 23.10 | 23.04 | 23.06 | 188,940 | -0.02(-0.09%) |
Sep 09, 2024 | 23.10 | 23.10 | 23.05 | 23.08 | 152,141 | +0.03(+0.13%) |
Sep 06, 2024 | 23.08 | 23.11 | 23.04 | 23.05 | 388,032 | -0.04(-0.17%) |
Sep 05, 2024 | 23.08 | 23.10 | 23.05 | 23.09 | 312,323 | +0.00(+0.00%) |
Sep 04, 2024 | 23.05 | 23.09 | 23.05 | 23.09 | 230,476 | +0.03(+0.13%) |
Sep 03, 2024 | 23.07 | 23.07 | 23.04 | 23.06 | 185,938 | -0.01(-0.04%) |
Aug 30, 2024 | 23.06 | 23.07 | 23.04 | 23.07 | 118,954 | +0.00(+0.00%) |
Aug 29, 2024 | 23.06 | 23.07 | 23.04 | 23.07 | 91,489 | +0.03(+0.13%) |
Aug 28, 2024 | 23.05 | 23.06 | 23.03 | 23.04 | 220,820 | -0.04(-0.17%) |
Aug 27, 2024 | 23.06 | 23.08 | 23.04 | 23.08 | 617,728 | +0.02(+0.09%) |
Aug 26, 2024 | 23.10 | 23.10 | 23.04 | 23.06 | 179,403 | -0.03(-0.13%) |
Aug 23, 2024 | 23.06 | 23.09 | 23.02 | 23.09 | 319,587 | +0.07(+0.30%) |
Aug 22, 2024 | 23.03 | 23.03 | 22.99 | 23.02 | 128,144 | +0.01(+0.04%) |
Aug 21, 2024 | 23.01 | 23.01 | 22.97 | 23.01 | 281,358 | +0.03(+0.13%) |
Aug 20, 2024 | 23.02 | 23.02 | 22.96 | 22.98 | 691,856 | -0.03(-0.13%) |
Aug 19, 2024 | 22.99 | 23.02 | 22.98 | 23.01 | 178,457 | +0.01(+0.05%) |
Aug 16, 2024 | 22.97 | 23.00 | 22.95 | 23.00 | 158,693 | +0.02(+0.09%) |
Aug 15, 2024 | 22.95 | 22.98 | 22.95 | 22.98 | 132,172 | +0.03(+0.13%) |
Aug 14, 2024 | 22.96 | 22.97 | 22.92 | 22.95 | 624,513 | +0.00(+0.00%) |
Aug 13, 2024 | 22.94 | 22.95 | 22.91 | 22.95 | 539,750 | +0.05(+0.22%) |
Aug 12, 2024 | 22.92 | 22.93 | 22.89 | 22.90 | 163,803 | +0.00(+0.00%) |
Aug 09, 2024 | 22.92 | 22.92 | 22.88 | 22.90 | 256,707 | -0.01(-0.04%) |
Aug 08, 2024 | 22.91 | 22.93 | 22.89 | 22.91 | 420,694 | +0.04(+0.17%) |
Aug 07, 2024 | 22.92 | 22.92 | 22.86 | 22.87 | 147,627 | +0.01(+0.04%) |
Aug 06, 2024 | 22.83 | 22.86 | 22.80 | 22.86 | 187,542 | +0.03(+0.13%) |
Aug 05, 2024 | 22.79 | 22.85 | 22.77 | 22.83 | 249,928 | -0.03(-0.13%) |
Aug 02, 2024 | 22.82 | 22.86 | 22.82 | 22.86 | 161,101 | -0.01(-0.04%) |
Aug 01, 2024 | 22.81 | 22.88 | 22.81 | 22.87 | 372,865 | -0.01(-0.04%) |
Jul 31, 2024 | 22.85 | 22.96 | 22.84 | 22.88 | 134,992 | +0.03(+0.13%) |
Jul 30, 2024 | 22.85 | 22.85 | 22.83 | 22.85 | 86,507 | +0.00(+0.00%) |
Jul 29, 2024 | 22.84 | 22.86 | 22.83 | 22.85 | 225,995 | +0.01(+0.04%) |
Jul 26, 2024 | 22.85 | 22.85 | 22.82 | 22.84 | 142,653 | -0.02(-0.09%) |
Jul 25, 2024 | 22.82 | 22.89 | 22.80 | 22.86 | 170,750 | +0.02(+0.09%) |
Jul 24, 2024 | 22.81 | 22.85 | 22.81 | 22.84 | 298,505 | -0.03(-0.13%) |
Jul 23, 2024 | 22.83 | 22.87 | 22.83 | 22.87 | 275,300 | +0.01(+0.04%) |
Jul 22, 2024 | 22.84 | 22.86 | 22.82 | 22.86 | 227,536 | +0.04(+0.17%) |
Jul 19, 2024 | 22.78 | 22.82 | 22.78 | 22.82 | 55,096 | +0.00(+0.00%) |
Jul 18, 2024 | 22.81 | 22.83 | 22.79 | 22.82 | 154,780 | -0.02(-0.09%) |
Jul 17, 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 146,021 | -0.02(-0.09%) |
Jul 16, 2024 | 22.82 | 22.86 | 22.81 | 22.86 | 263,637 | +0.04(+0.17%) |
Jul 15, 2024 | 22.82 | 22.82 | 22.81 | 22.82 | 149,251 | +0.00(+0.00%) |
Jul 12, 2024 | 22.78 | 22.83 | 22.78 | 22.82 | 508,021 | +0.00(+0.00%) |
Jul 11, 2024 | 22.79 | 22.83 | 22.77 | 22.82 | 993,525 | +0.04(+0.17%) |
Jul 10, 2024 | 22.77 | 22.78 | 22.72 | 22.78 | 355,388 | +0.02(+0.09%) |
Jul 09, 2024 | 22.76 | 22.76 | 22.72 | 22.76 | 511,454 | +0.01(+0.04%) |
Jul 08, 2024 | 22.75 | 22.76 | 22.72 | 22.75 | 208,855 | -0.01(-0.04%) |
Jul 05, 2024 | 22.68 | 22.76 | 22.68 | 22.76 | 245,350 | +0.04(+0.17%) |
Jul 03, 2024 | 22.70 | 22.74 | 22.70 | 22.72 | 146,755 | +0.00(+0.00%) |
Jul 02, 2024 | 22.68 | 22.72 | 22.68 | 22.72 | 292,611 | +0.02(+0.09%) |