Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 22.47 | 22.65 | 22.47 | 22.55 | 17,133 | +0.01(+0.04%) |
Sep 13, 2024 | 22.25 | 22.54 | 22.25 | 22.54 | 10,999 | +0.28(+1.26%) |
Sep 12, 2024 | 22.41 | 22.47 | 22.25 | 22.26 | 3,690 | -0.04(-0.18%) |
Sep 11, 2024 | 22.18 | 22.44 | 22.18 | 22.30 | 5,069 | +0.03(+0.11%) |
Sep 10, 2024 | 22.15 | 22.32 | 22.15 | 22.27 | 3,869 | +0.00(+0.02%) |
Sep 09, 2024 | 22.13 | 22.27 | 22.08 | 22.27 | 3,185 | +0.27(+1.23%) |
Sep 06, 2024 | 22.08 | 22.32 | 21.97 | 22.00 | 9,748 | -0.18(-0.81%) |
Sep 05, 2024 | 21.95 | 22.21 | 21.95 | 22.18 | 7,791 | +0.20(+0.91%) |
Sep 04, 2024 | 22.07 | 22.09 | 21.41 | 21.98 | 15,328 | +0.00(+0.00%) |
Sep 03, 2024 | 21.95 | 22.17 | 21.95 | 21.98 | 6,356 | +0.03(+0.14%) |
Aug 30, 2024 | 22.40 | 22.40 | 21.89 | 21.95 | 36,495 | -0.48(-2.12%) |
Aug 29, 2024 | 22.45 | 22.48 | 22.38 | 22.43 | 2,354 | +0.00(+0.02%) |
Aug 28, 2024 | 22.24 | 22.43 | 22.16 | 22.42 | 10,742 | +0.24(+1.06%) |
Aug 27, 2024 | 22.17 | 22.22 | 22.10 | 22.18 | 3,631 | +0.04(+0.20%) |
Aug 26, 2024 | 22.14 | 22.19 | 22.00 | 22.14 | 4,160 | +0.00(+0.00%) |
Aug 23, 2024 | 22.16 | 22.18 | 22.03 | 22.14 | 6,042 | +0.07(+0.32%) |
Aug 22, 2024 | 22.08 | 22.22 | 21.95 | 22.07 | 15,735 | -0.15(-0.68%) |
Aug 21, 2024 | 22.16 | 22.28 | 22.14 | 22.22 | 3,274 | +0.15(+0.68%) |
Aug 20, 2024 | 21.97 | 22.07 | 21.95 | 22.07 | 6,686 | +0.15(+0.68%) |
Aug 19, 2024 | 21.84 | 21.92 | 21.74 | 21.92 | 5,287 | +0.13(+0.60%) |
Aug 16, 2024 | 21.70 | 21.81 | 21.60 | 21.79 | 4,332 | +0.10(+0.46%) |
Aug 15, 2024 | 21.83 | 21.83 | 21.57 | 21.69 | 5,372 | +0.02(+0.09%) |
Aug 14, 2024 | 21.73 | 21.80 | 21.67 | 21.67 | 8,219 | -0.01(-0.05%) |
Aug 13, 2024 | 21.51 | 21.68 | 21.27 | 21.68 | 3,278 | +0.28(+1.31%) |
Aug 12, 2024 | 21.78 | 21.81 | 21.37 | 21.40 | 13,499 | -0.50(-2.28%) |
Aug 09, 2024 | 21.83 | 22.10 | 21.83 | 21.90 | 5,312 | -0.09(-0.41%) |
Aug 08, 2024 | 21.93 | 22.24 | 21.80 | 21.99 | 21,212 | -0.01(-0.05%) |
Aug 07, 2024 | 21.60 | 22.00 | 21.54 | 22.00 | 12,490 | +0.35(+1.62%) |
Aug 06, 2024 | 21.16 | 21.65 | 21.01 | 21.65 | 14,467 | +0.39(+1.83%) |
Aug 05, 2024 | 21.16 | 21.35 | 21.03 | 21.26 | 8,924 | -0.17(-0.79%) |
Aug 02, 2024 | 21.16 | 21.43 | 21.16 | 21.43 | 6,116 | +0.13(+0.61%) |
Aug 01, 2024 | 21.16 | 21.50 | 21.16 | 21.30 | 6,805 | +0.17(+0.80%) |
Jul 31, 2024 | 21.30 | 21.50 | 21.13 | 21.13 | 8,694 | -0.26(-1.22%) |
Jul 30, 2024 | 21.41 | 21.41 | 21.21 | 21.39 | 8,726 | +0.06(+0.28%) |
Jul 29, 2024 | 21.42 | 21.42 | 21.14 | 21.33 | 6,900 | +0.02(+0.09%) |
Jul 26, 2024 | 21.17 | 21.43 | 21.17 | 21.31 | 9,262 | +0.17(+0.80%) |
Jul 25, 2024 | 21.28 | 21.35 | 21.11 | 21.14 | 6,561 | +0.04(+0.19%) |
Jul 24, 2024 | 21.66 | 21.66 | 21.06 | 21.10 | 12,736 | -0.45(-2.09%) |
Jul 23, 2024 | 21.69 | 21.69 | 21.51 | 21.55 | 5,161 | -0.07(-0.32%) |
Jul 22, 2024 | 21.50 | 21.78 | 21.50 | 21.62 | 12,466 | +0.19(+0.89%) |
Jul 19, 2024 | 21.24 | 21.43 | 21.24 | 21.43 | 9,334 | +0.06(+0.28%) |
Jul 18, 2024 | 21.32 | 21.37 | 21.25 | 21.37 | 5,137 | +0.04(+0.19%) |
Jul 17, 2024 | 21.31 | 21.43 | 21.31 | 21.33 | 6,797 | +0.05(+0.24%) |
Jul 16, 2024 | 21.42 | 21.43 | 21.28 | 21.28 | 2,495 | -0.04(-0.19%) |
Jul 15, 2024 | 21.30 | 21.37 | 21.13 | 21.32 | 7,934 | +0.04(+0.19%) |
Jul 12, 2024 | 21.25 | 21.31 | 21.20 | 21.28 | 55,745 | +0.10(+0.47%) |
Jul 11, 2024 | 21.00 | 21.19 | 21.00 | 21.18 | 15,341 | +0.20(+0.95%) |
Jul 10, 2024 | 20.86 | 20.98 | 20.54 | 20.98 | 8,298 | +0.16(+0.77%) |
Jul 09, 2024 | 20.87 | 20.87 | 20.75 | 20.82 | 7,508 | -0.03(-0.14%) |
Jul 08, 2024 | 20.80 | 20.86 | 20.73 | 20.85 | 10,053 | +0.00(+0.00%) |
Jul 05, 2024 | 20.76 | 20.89 | 20.62 | 20.85 | 10,898 | +0.04(+0.19%) |
Jul 03, 2024 | 20.61 | 20.90 | 20.50 | 20.81 | 8,067 | +0.20(+0.97%) |
Jul 02, 2024 | 20.52 | 20.71 | 20.47 | 20.61 | 6,659 | +0.04(+0.19%) |