Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 23.05 | 23.08 | 23.01 | 23.06 | 1,469,174 | +0.05(+0.22%) |
Sep 04, 2024 | 22.90 | 23.02 | 22.90 | 23.01 | 1,018,539 | +0.12(+0.52%) |
Sep 03, 2024 | 22.91 | 22.95 | 22.89 | 22.89 | 2,070,918 | +0.02(+0.09%) |
Aug 30, 2024 | 22.92 | 22.92 | 22.85 | 22.87 | 1,492,833 | -0.14(-0.61%) |
Aug 29, 2024 | 23.02 | 23.02 | 22.97 | 23.01 | 1,276,756 | -0.02(-0.09%) |
Aug 28, 2024 | 23.06 | 23.06 | 23.02 | 23.03 | 807,473 | -0.01(-0.04%) |
Aug 27, 2024 | 22.99 | 23.05 | 22.96 | 23.04 | 980,129 | +0.02(+0.09%) |
Aug 26, 2024 | 23.06 | 23.07 | 23.02 | 23.02 | 1,624,522 | -0.01(-0.04%) |
Aug 23, 2024 | 22.96 | 23.03 | 22.95 | 23.03 | 1,329,620 | +0.06(+0.26%) |
Aug 22, 2024 | 22.98 | 22.99 | 22.92 | 22.97 | 1,245,448 | -0.06(-0.26%) |
Aug 21, 2024 | 22.98 | 23.05 | 22.95 | 23.03 | 751,376 | +0.06(+0.26%) |
Aug 20, 2024 | 22.93 | 22.97 | 22.91 | 22.97 | 815,181 | +0.06(+0.26%) |
Aug 19, 2024 | 22.86 | 22.92 | 22.86 | 22.91 | 765,862 | +0.04(+0.17%) |
Aug 16, 2024 | 22.84 | 22.87 | 22.81 | 22.87 | 580,504 | +0.03(+0.13%) |
Aug 15, 2024 | 22.78 | 22.84 | 22.77 | 22.84 | 955,614 | -0.07(-0.31%) |
Aug 14, 2024 | 22.86 | 22.92 | 22.84 | 22.91 | 1,514,279 | +0.05(+0.22%) |
Aug 13, 2024 | 22.83 | 22.86 | 22.80 | 22.86 | 702,600 | +0.07(+0.31%) |
Aug 12, 2024 | 22.74 | 22.80 | 22.70 | 22.79 | 791,018 | +0.04(+0.18%) |
Aug 09, 2024 | 22.77 | 22.77 | 22.71 | 22.75 | 677,173 | +0.03(+0.13%) |
Aug 08, 2024 | 22.64 | 22.72 | 22.63 | 22.72 | 959,072 | +0.01(+0.04%) |
Aug 07, 2024 | 22.75 | 22.75 | 22.67 | 22.71 | 1,267,647 | -0.06(-0.26%) |
Aug 06, 2024 | 22.85 | 22.85 | 22.74 | 22.77 | 1,208,794 | -0.11(-0.48%) |
Aug 05, 2024 | 22.91 | 22.93 | 22.82 | 22.88 | 1,525,165 | +0.01(+0.04%) |
Aug 02, 2024 | 22.81 | 22.90 | 22.79 | 22.87 | 1,223,197 | +0.17(+0.75%) |
Aug 01, 2024 | 22.66 | 22.71 | 22.65 | 22.70 | 998,071 | +0.07(+0.31%) |
Jul 31, 2024 | 22.57 | 22.63 | 22.53 | 22.63 | 846,423 | +0.12(+0.55%) |
Jul 30, 2024 | 22.55 | 22.55 | 22.47 | 22.51 | 1,658,638 | -0.07(-0.31%) |
Jul 29, 2024 | 22.49 | 22.58 | 22.47 | 22.58 | 702,864 | +0.11(+0.49%) |
Jul 26, 2024 | 22.46 | 22.48 | 22.43 | 22.47 | 861,952 | +0.07(+0.31%) |
Jul 25, 2024 | 22.37 | 22.42 | 22.35 | 22.40 | 885,758 | +0.05(+0.22%) |
Jul 24, 2024 | 22.44 | 22.44 | 22.35 | 22.35 | 700,914 | -0.06(-0.27%) |
Jul 23, 2024 | 22.43 | 22.44 | 22.40 | 22.41 | 1,416,148 | +0.00(+0.00%) |
Jul 22, 2024 | 22.42 | 22.44 | 22.37 | 22.41 | 668,986 | -0.02(-0.09%) |
Jul 19, 2024 | 22.49 | 22.49 | 22.38 | 22.43 | 397,389 | -0.01(-0.04%) |
Jul 18, 2024 | 22.48 | 22.49 | 22.44 | 22.44 | 837,363 | -0.06(-0.27%) |
Jul 17, 2024 | 22.46 | 22.52 | 22.45 | 22.50 | 728,638 | -0.01(-0.04%) |
Jul 16, 2024 | 22.44 | 22.51 | 22.42 | 22.51 | 473,828 | +0.09(+0.40%) |
Jul 15, 2024 | 22.43 | 22.46 | 22.41 | 22.42 | 464,665 | -0.04(-0.18%) |
Jul 12, 2024 | 22.41 | 22.47 | 22.40 | 22.46 | 833,507 | +0.06(+0.27%) |
Jul 11, 2024 | 22.44 | 22.44 | 22.39 | 22.40 | 585,859 | +0.10(+0.45%) |
Jul 10, 2024 | 22.31 | 22.31 | 22.27 | 22.30 | 679,095 | +0.01(+0.04%) |
Jul 09, 2024 | 22.27 | 22.29 | 22.23 | 22.29 | 833,683 | +0.01(+0.04%) |
Jul 08, 2024 | 22.28 | 22.30 | 22.25 | 22.28 | 505,845 | -0.01(-0.04%) |
Jul 05, 2024 | 22.25 | 22.30 | 22.22 | 22.29 | 517,919 | +0.10(+0.45%) |
Jul 03, 2024 | 22.11 | 22.19 | 22.10 | 22.19 | 240,815 | +0.13(+0.59%) |
Jul 02, 2024 | 22.08 | 22.08 | 22.02 | 22.06 | 646,398 | +0.05(+0.23%) |