Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 23.23 | 23.31 | 23.17 | 23.25 | 628,745 | -0.04(-0.17%) |
Sep 20, 2024 | 23.19 | 23.31 | 23.13 | 23.29 | 1,129,119 | +0.05(+0.22%) |
Sep 19, 2024 | 23.16 | 23.27 | 23.16 | 23.24 | 343,276 | +0.08(+0.35%) |
Sep 18, 2024 | 23.15 | 23.36 | 23.11 | 23.16 | 736,118 | -0.09(-0.39%) |
Sep 17, 2024 | 23.28 | 23.29 | 23.22 | 23.25 | 331,376 | -0.09(-0.39%) |
Sep 16, 2024 | 23.35 | 23.40 | 23.32 | 23.34 | 296,806 | +0.03(+0.13%) |
Sep 13, 2024 | 23.34 | 23.35 | 23.27 | 23.31 | 475,320 | +0.13(+0.56%) |
Sep 12, 2024 | 23.19 | 23.22 | 23.07 | 23.18 | 311,831 | -0.03(-0.13%) |
Sep 11, 2024 | 23.18 | 23.36 | 23.16 | 23.21 | 342,612 | -0.08(-0.34%) |
Sep 10, 2024 | 23.15 | 23.32 | 23.15 | 23.29 | 626,676 | +0.16(+0.69%) |
Sep 09, 2024 | 23.13 | 23.18 | 23.10 | 23.13 | 773,952 | -0.06(-0.26%) |
Sep 06, 2024 | 23.02 | 23.30 | 22.91 | 23.19 | 577,870 | +0.24(+1.05%) |
Sep 05, 2024 | 23.03 | 23.05 | 22.88 | 22.95 | 1,423,050 | -0.01(-0.04%) |
Sep 04, 2024 | 22.77 | 22.96 | 22.76 | 22.96 | 613,351 | +0.28(+1.23%) |
Sep 03, 2024 | 22.68 | 22.75 | 22.64 | 22.68 | 360,762 | +0.09(+0.40%) |
Aug 30, 2024 | 22.60 | 22.65 | 22.56 | 22.59 | 610,186 | -0.06(-0.26%) |
Aug 29, 2024 | 22.66 | 22.68 | 22.63 | 22.65 | 186,706 | -0.06(-0.26%) |
Aug 28, 2024 | 22.71 | 22.76 | 22.69 | 22.71 | 1,004,129 | -0.02(-0.09%) |
Aug 27, 2024 | 22.61 | 22.74 | 22.60 | 22.73 | 150,948 | +0.07(+0.31%) |
Aug 26, 2024 | 22.74 | 22.75 | 22.65 | 22.66 | 334,623 | -0.03(-0.13%) |
Aug 23, 2024 | 22.54 | 22.71 | 22.49 | 22.69 | 326,894 | +0.17(+0.75%) |
Aug 22, 2024 | 22.64 | 22.64 | 22.48 | 22.52 | 215,091 | -0.17(-0.75%) |
Aug 21, 2024 | 22.61 | 22.76 | 22.53 | 22.69 | 615,302 | +0.14(+0.62%) |
Aug 20, 2024 | 22.52 | 22.56 | 22.48 | 22.55 | 362,746 | +0.13(+0.58%) |
Aug 19, 2024 | 22.42 | 22.46 | 22.40 | 22.42 | 243,104 | -0.01(-0.04%) |
Aug 16, 2024 | 22.45 | 22.46 | 22.33 | 22.43 | 927,264 | +0.07(+0.31%) |
Aug 15, 2024 | 22.42 | 22.42 | 22.31 | 22.36 | 309,386 | -0.30(-1.32%) |
Aug 14, 2024 | 22.62 | 22.73 | 22.62 | 22.66 | 270,836 | -0.04(-0.18%) |
Aug 13, 2024 | 22.66 | 22.70 | 22.63 | 22.70 | 291,891 | +0.17(+0.75%) |
Aug 12, 2024 | 22.42 | 22.56 | 22.41 | 22.53 | 506,584 | +0.07(+0.31%) |
Aug 09, 2024 | 22.54 | 22.56 | 22.44 | 22.46 | 545,004 | -0.04(-0.18%) |
Aug 08, 2024 | 22.41 | 22.51 | 22.39 | 22.50 | 744,320 | -0.10(-0.44%) |
Aug 07, 2024 | 22.54 | 22.65 | 22.50 | 22.60 | 1,145,018 | +0.04(+0.18%) |
Aug 06, 2024 | 22.78 | 22.79 | 22.53 | 22.56 | 1,256,553 | -0.28(-1.22%) |
Aug 05, 2024 | 23.07 | 23.16 | 22.71 | 22.84 | 2,497,127 | -0.03(-0.13%) |
Aug 02, 2024 | 22.69 | 22.88 | 22.64 | 22.87 | 2,791,474 | +0.61(+2.73%) |
Aug 01, 2024 | 22.07 | 22.26 | 22.05 | 22.26 | 1,015,148 | +0.25(+1.13%) |
Jul 31, 2024 | 21.86 | 22.02 | 21.74 | 22.01 | 1,121,422 | +0.19(+0.87%) |
Jul 30, 2024 | 21.76 | 21.84 | 21.73 | 21.82 | 1,207,809 | +0.06(+0.27%) |
Jul 29, 2024 | 21.80 | 21.80 | 21.73 | 21.76 | 308,003 | +0.00(+0.00%) |
Jul 26, 2024 | 21.77 | 21.79 | 21.74 | 21.76 | 334,972 | +0.13(+0.60%) |
Jul 25, 2024 | 21.70 | 21.76 | 21.62 | 21.63 | 376,769 | -0.04(-0.18%) |
Jul 24, 2024 | 21.74 | 21.79 | 21.67 | 21.67 | 503,131 | +0.05(+0.23%) |
Jul 23, 2024 | 21.59 | 21.65 | 21.59 | 21.62 | 738,123 | +0.05(+0.23%) |
Jul 22, 2024 | 21.57 | 21.58 | 21.52 | 21.58 | 435,205 | -0.03(-0.14%) |
Jul 19, 2024 | 21.65 | 21.65 | 21.58 | 21.60 | 770,850 | -0.07(-0.32%) |
Jul 18, 2024 | 21.70 | 21.75 | 21.66 | 21.67 | 427,209 | -0.08(-0.36%) |
Jul 17, 2024 | 21.69 | 21.76 | 21.67 | 21.75 | 503,148 | +0.00(+0.00%) |
Jul 16, 2024 | 21.71 | 21.77 | 21.67 | 21.75 | 374,169 | +0.01(+0.05%) |
Jul 15, 2024 | 21.73 | 21.79 | 21.69 | 21.74 | 323,742 | +0.03(+0.14%) |
Jul 12, 2024 | 21.65 | 21.72 | 21.63 | 21.71 | 406,511 | +0.13(+0.60%) |
Jul 11, 2024 | 21.57 | 21.63 | 21.56 | 21.59 | 596,402 | +0.23(+1.07%) |
Jul 10, 2024 | 21.39 | 21.39 | 21.33 | 21.36 | 164,449 | +0.00(+0.00%) |
Jul 09, 2024 | 21.34 | 21.37 | 21.29 | 21.36 | 232,750 | +0.03(+0.14%) |
Jul 08, 2024 | 21.38 | 21.38 | 21.33 | 21.33 | 266,176 | -0.08(-0.37%) |
Jul 05, 2024 | 21.32 | 21.41 | 21.30 | 21.41 | 505,562 | +0.20(+0.96%) |
Jul 03, 2024 | 21.09 | 21.25 | 21.09 | 21.20 | 189,160 | +0.11(+0.54%) |
Jul 02, 2024 | 21.11 | 21.15 | 21.08 | 21.09 | 211,338 | +0.04(+0.19%) |