Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.00 | 23.00 | 22.90 | 22.96 | 302,979 | -0.01(-0.04%) |
Sep 26, 2024 | 23.03 | 23.13 | 22.91 | 22.97 | 126,205 | -0.15(-0.65%) |
Sep 25, 2024 | 23.16 | 23.17 | 23.09 | 23.12 | 307,399 | -0.04(-0.17%) |
Sep 24, 2024 | 23.15 | 23.16 | 23.03 | 23.16 | 189,693 | +0.04(+0.17%) |
Sep 23, 2024 | 23.06 | 23.14 | 23.06 | 23.12 | 117,282 | +0.06(+0.26%) |
Sep 20, 2024 | 23.12 | 23.15 | 23.00 | 23.06 | 124,684 | -0.02(-0.09%) |
Sep 19, 2024 | 23.10 | 23.10 | 23.00 | 23.08 | 158,868 | +0.22(+0.96%) |
Sep 18, 2024 | 22.94 | 23.02 | 22.85 | 22.86 | 204,531 | -0.02(-0.09%) |
Sep 17, 2024 | 22.97 | 22.97 | 22.85 | 22.88 | 698,313 | -0.03(-0.13%) |
Sep 16, 2024 | 22.82 | 22.91 | 22.81 | 22.91 | 106,701 | +0.07(+0.31%) |
Sep 13, 2024 | 22.77 | 22.85 | 22.77 | 22.84 | 120,362 | +0.10(+0.44%) |
Sep 12, 2024 | 22.63 | 22.75 | 22.60 | 22.74 | 449,734 | +0.14(+0.62%) |
Sep 11, 2024 | 22.52 | 22.61 | 22.25 | 22.60 | 108,002 | +0.08(+0.36%) |
Sep 10, 2024 | 22.47 | 22.52 | 22.34 | 22.52 | 217,859 | +0.10(+0.45%) |
Sep 09, 2024 | 22.42 | 22.45 | 22.32 | 22.42 | 111,481 | +0.16(+0.72%) |
Sep 06, 2024 | 22.55 | 22.56 | 22.24 | 22.26 | 152,192 | -0.26(-1.15%) |
Sep 05, 2024 | 22.55 | 22.67 | 22.46 | 22.52 | 127,974 | -0.01(-0.04%) |
Sep 04, 2024 | 22.52 | 22.60 | 22.48 | 22.53 | 227,331 | -0.02(-0.09%) |
Sep 03, 2024 | 22.78 | 22.78 | 22.50 | 22.55 | 195,348 | -0.28(-1.23%) |
Aug 30, 2024 | 22.76 | 22.84 | 22.68 | 22.83 | 193,896 | +0.12(+0.53%) |
Aug 29, 2024 | 22.76 | 22.79 | 22.67 | 22.71 | 203,265 | +0.03(+0.13%) |
Aug 28, 2024 | 22.73 | 22.75 | 22.62 | 22.68 | 159,419 | -0.06(-0.26%) |
Aug 27, 2024 | 22.72 | 22.75 | 22.65 | 22.74 | 166,631 | +0.02(+0.09%) |
Aug 26, 2024 | 22.79 | 22.80 | 22.68 | 22.72 | 176,497 | -0.02(-0.09%) |
Aug 23, 2024 | 22.67 | 22.75 | 22.61 | 22.74 | 170,454 | +0.19(+0.84%) |
Aug 22, 2024 | 22.71 | 22.71 | 22.51 | 22.55 | 173,305 | -0.09(-0.40%) |
Aug 21, 2024 | 22.65 | 22.65 | 22.55 | 22.64 | 189,695 | +0.05(+0.21%) |
Aug 20, 2024 | 22.63 | 22.63 | 22.54 | 22.59 | 256,717 | -0.03(-0.13%) |
Aug 19, 2024 | 22.51 | 22.65 | 22.51 | 22.62 | 199,895 | +0.11(+0.49%) |
Aug 16, 2024 | 22.48 | 22.54 | 22.43 | 22.51 | 275,375 | +0.01(+0.04%) |
Aug 15, 2024 | 22.48 | 22.51 | 22.39 | 22.50 | 163,751 | +0.22(+0.98%) |
Aug 14, 2024 | 22.28 | 22.30 | 22.17 | 22.28 | 149,486 | +0.06(+0.27%) |
Aug 13, 2024 | 22.08 | 22.22 | 21.97 | 22.22 | 119,806 | +0.27(+1.22%) |
Aug 12, 2024 | 22.00 | 22.02 | 21.86 | 21.96 | 133,708 | +0.02(+0.09%) |
Aug 09, 2024 | 21.88 | 21.96 | 21.75 | 21.94 | 170,567 | +0.11(+0.50%) |
Aug 08, 2024 | 21.61 | 21.85 | 21.55 | 21.83 | 110,070 | +0.43(+1.99%) |
Aug 07, 2024 | 21.81 | 21.84 | 21.39 | 21.40 | 221,739 | -0.14(-0.64%) |
Aug 06, 2024 | 21.41 | 21.80 | 21.35 | 21.54 | 142,740 | +0.23(+1.07%) |
Aug 05, 2024 | 20.84 | 21.56 | 20.81 | 21.31 | 245,339 | -0.65(-2.94%) |
Aug 02, 2024 | 22.18 | 22.18 | 21.76 | 21.96 | 153,795 | -0.35(-1.56%) |
Aug 01, 2024 | 22.59 | 22.63 | 22.16 | 22.30 | 291,024 | -0.19(-0.84%) |
Jul 31, 2024 | 22.58 | 22.58 | 22.41 | 22.49 | 239,966 | +0.23(+1.03%) |
Jul 30, 2024 | 22.39 | 22.39 | 22.13 | 22.26 | 208,169 | -0.02(-0.09%) |
Jul 29, 2024 | 22.37 | 22.37 | 22.23 | 22.28 | 151,708 | -0.01(-0.04%) |
Jul 26, 2024 | 22.20 | 22.32 | 22.12 | 22.29 | 162,409 | +0.24(+1.08%) |
Jul 25, 2024 | 22.15 | 22.31 | 21.98 | 22.06 | 414,362 | -0.04(-0.18%) |
Jul 24, 2024 | 22.40 | 22.40 | 22.06 | 22.10 | 340,645 | -0.39(-1.72%) |
Jul 23, 2024 | 22.30 | 22.52 | 22.30 | 22.48 | 160,027 | -0.01(-0.05%) |
Jul 22, 2024 | 22.46 | 22.50 | 22.33 | 22.49 | 173,547 | +0.18(+0.79%) |
Jul 19, 2024 | 22.41 | 22.42 | 22.27 | 22.32 | 209,251 | -0.07(-0.31%) |
Jul 18, 2024 | 22.53 | 22.56 | 22.32 | 22.39 | 126,963 | -0.11(-0.48%) |
Jul 17, 2024 | 22.60 | 22.61 | 22.47 | 22.49 | 187,403 | -0.13(-0.57%) |
Jul 16, 2024 | 22.53 | 22.63 | 22.53 | 22.62 | 236,349 | +0.08(+0.35%) |
Jul 15, 2024 | 22.56 | 22.60 | 22.51 | 22.54 | 199,814 | +0.03(+0.13%) |
Jul 12, 2024 | 22.54 | 22.54 | 22.48 | 22.51 | 372,111 | +0.06(+0.26%) |
Jul 11, 2024 | 22.48 | 22.48 | 22.42 | 22.46 | 251,706 | +0.03(+0.13%) |
Jul 10, 2024 | 22.39 | 22.43 | 22.33 | 22.43 | 856,991 | +0.09(+0.40%) |
Jul 09, 2024 | 22.36 | 22.38 | 22.33 | 22.34 | 634,023 | -0.02(-0.09%) |
Jul 08, 2024 | 22.37 | 22.37 | 22.32 | 22.36 | 281,006 | +0.02(+0.09%) |
Jul 05, 2024 | 22.48 | 22.48 | 22.30 | 22.34 | 179,336 | +0.01(+0.04%) |
Jul 03, 2024 | 22.39 | 22.39 | 22.28 | 22.33 | 130,089 | +0.06(+0.27%) |
Jul 02, 2024 | 22.23 | 22.27 | 22.17 | 22.27 | 321,181 | +0.06(+0.27%) |