Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.10 | 22.27 | 22.10 | 22.14 | 144,476 | -0.03(-0.14%) |
Sep 25, 2024 | 22.09 | 22.17 | 22.07 | 22.17 | 153,025 | -0.05(-0.23%) |
Sep 24, 2024 | 22.40 | 22.42 | 22.19 | 22.22 | 149,946 | +0.01(+0.05%) |
Sep 23, 2024 | 22.23 | 22.38 | 22.14 | 22.21 | 149,870 | +0.06(+0.27%) |
Sep 20, 2024 | 22.16 | 22.20 | 22.10 | 22.15 | 702,509 | +0.07(+0.32%) |
Sep 19, 2024 | 22.13 | 22.17 | 22.07 | 22.08 | 327,020 | +0.10(+0.45%) |
Sep 18, 2024 | 21.85 | 21.98 | 21.75 | 21.98 | 291,766 | +0.26(+1.20%) |
Sep 17, 2024 | 21.61 | 21.73 | 21.56 | 21.72 | 131,702 | +0.10(+0.46%) |
Sep 16, 2024 | 21.75 | 21.80 | 21.59 | 21.62 | 92,043 | -0.17(-0.78%) |
Sep 13, 2024 | 21.79 | 21.87 | 21.75 | 21.79 | 261,761 | -0.05(-0.23%) |
Sep 12, 2024 | 21.81 | 21.91 | 21.77 | 21.84 | 152,215 | +0.11(+0.51%) |
Sep 11, 2024 | 21.78 | 21.79 | 21.59 | 21.73 | 97,081 | +0.05(+0.23%) |
Sep 10, 2024 | 21.87 | 21.89 | 21.68 | 21.68 | 190,831 | -0.20(-0.91%) |
Sep 09, 2024 | 22.01 | 22.05 | 21.85 | 21.88 | 134,952 | -0.09(-0.41%) |
Sep 06, 2024 | 21.95 | 22.02 | 21.70 | 21.97 | 233,254 | +0.01(+0.05%) |
Sep 05, 2024 | 21.99 | 22.10 | 21.91 | 21.96 | 349,475 | -0.11(-0.50%) |
Sep 04, 2024 | 22.32 | 22.32 | 22.06 | 22.07 | 64,403 | -0.26(-1.16%) |
Sep 03, 2024 | 22.38 | 22.40 | 22.25 | 22.33 | 103,269 | -0.33(-1.46%) |
Aug 30, 2024 | 22.41 | 22.73 | 22.34 | 22.66 | 568,576 | +0.22(+0.98%) |
Aug 29, 2024 | 22.47 | 22.52 | 22.42 | 22.44 | 94,894 | +0.08(+0.36%) |
Aug 28, 2024 | 22.33 | 22.38 | 22.28 | 22.36 | 67,614 | +0.03(+0.13%) |
Aug 27, 2024 | 22.44 | 22.45 | 22.30 | 22.33 | 72,003 | +0.07(+0.31%) |
Aug 26, 2024 | 22.12 | 22.27 | 22.12 | 22.26 | 22,940 | +0.04(+0.18%) |
Aug 23, 2024 | 22.27 | 22.30 | 22.15 | 22.22 | 67,510 | -0.13(-0.58%) |
Aug 22, 2024 | 22.23 | 22.41 | 22.23 | 22.35 | 145,270 | +0.23(+1.04%) |
Aug 21, 2024 | 22.12 | 22.22 | 22.01 | 22.12 | 135,398 | +0.00(+0.00%) |
Aug 20, 2024 | 22.21 | 22.25 | 22.09 | 22.12 | 50,598 | -0.19(-0.85%) |
Aug 19, 2024 | 22.40 | 22.41 | 22.25 | 22.31 | 81,259 | -0.09(-0.40%) |
Aug 16, 2024 | 22.40 | 22.49 | 22.38 | 22.40 | 164,676 | -0.06(-0.27%) |
Aug 15, 2024 | 22.59 | 22.66 | 22.46 | 22.46 | 92,401 | +0.18(+0.81%) |
Aug 14, 2024 | 22.35 | 22.36 | 22.22 | 22.28 | 83,056 | -0.14(-0.62%) |
Aug 13, 2024 | 22.40 | 22.47 | 22.40 | 22.42 | 244,677 | -0.14(-0.62%) |
Aug 12, 2024 | 22.70 | 22.73 | 22.52 | 22.56 | 229,146 | -0.08(-0.35%) |
Aug 09, 2024 | 22.57 | 22.68 | 22.57 | 22.64 | 139,011 | -0.22(-0.96%) |
Aug 08, 2024 | 22.90 | 22.97 | 22.84 | 22.86 | 349,784 | +0.14(+0.62%) |
Aug 07, 2024 | 22.68 | 22.81 | 22.59 | 22.72 | 270,913 | +0.20(+0.89%) |
Aug 06, 2024 | 22.18 | 22.52 | 22.15 | 22.52 | 479,996 | +0.50(+2.27%) |
Aug 05, 2024 | 21.81 | 22.25 | 21.79 | 22.02 | 652,521 | -0.11(-0.50%) |
Aug 02, 2024 | 22.48 | 22.49 | 22.13 | 22.13 | 614,539 | -0.69(-3.02%) |
Aug 01, 2024 | 22.89 | 22.89 | 22.71 | 22.82 | 283,258 | -0.24(-1.04%) |
Jul 31, 2024 | 23.11 | 23.18 | 23.05 | 23.06 | 192,564 | -0.23(-0.99%) |
Jul 30, 2024 | 23.30 | 23.41 | 23.23 | 23.29 | 196,297 | -0.08(-0.34%) |
Jul 29, 2024 | 23.33 | 23.42 | 23.31 | 23.37 | 355,160 | -0.11(-0.47%) |
Jul 26, 2024 | 23.50 | 23.54 | 23.44 | 23.48 | 172,250 | -0.18(-0.76%) |
Jul 25, 2024 | 23.73 | 23.73 | 23.51 | 23.66 | 119,215 | -0.16(-0.67%) |
Jul 24, 2024 | 23.55 | 23.84 | 23.51 | 23.82 | 458,990 | +0.24(+1.02%) |
Jul 23, 2024 | 23.52 | 23.59 | 23.43 | 23.58 | 87,050 | +0.03(+0.13%) |
Jul 22, 2024 | 23.35 | 23.62 | 23.32 | 23.55 | 167,115 | +0.09(+0.38%) |
Jul 19, 2024 | 23.43 | 23.48 | 23.40 | 23.46 | 228,909 | +0.17(+0.73%) |
Jul 18, 2024 | 23.25 | 23.33 | 23.16 | 23.29 | 111,508 | +0.16(+0.69%) |
Jul 17, 2024 | 23.19 | 23.25 | 23.08 | 23.13 | 178,385 | -0.02(-0.09%) |
Jul 16, 2024 | 23.28 | 23.32 | 23.13 | 23.15 | 116,579 | -0.30(-1.28%) |
Jul 15, 2024 | 23.42 | 23.47 | 23.35 | 23.45 | 194,759 | +0.25(+1.08%) |
Jul 12, 2024 | 23.29 | 23.33 | 23.18 | 23.20 | 132,811 | -0.07(-0.30%) |
Jul 11, 2024 | 23.22 | 23.28 | 23.12 | 23.27 | 115,511 | -0.22(-0.94%) |
Jul 10, 2024 | 23.52 | 23.59 | 23.48 | 23.49 | 151,709 | -0.06(-0.25%) |
Jul 09, 2024 | 23.53 | 23.67 | 23.51 | 23.55 | 137,421 | +0.09(+0.38%) |
Jul 08, 2024 | 23.52 | 23.57 | 23.43 | 23.46 | 92,265 | -0.05(-0.21%) |
Jul 05, 2024 | 23.55 | 23.66 | 23.46 | 23.51 | 121,098 | -0.15(-0.63%) |
Jul 03, 2024 | 23.85 | 23.86 | 23.50 | 23.66 | 99,316 | -0.33(-1.38%) |
Jul 02, 2024 | 23.95 | 24.12 | 23.93 | 23.99 | 261,125 | -0.16(-0.66%) |