Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 23.91 | 23.91 | 23.82 | 23.89 | 9,010 | -0.00(-0.02%) |
Sep 16, 2024 | 23.85 | 23.92 | 23.85 | 23.90 | 8,903 | +0.09(+0.36%) |
Sep 13, 2024 | 23.77 | 23.82 | 23.77 | 23.81 | 368 | +0.07(+0.29%) |
Sep 12, 2024 | 23.70 | 23.76 | 23.70 | 23.74 | 960 | +0.02(+0.10%) |
Sep 11, 2024 | 23.71 | 23.73 | 23.67 | 23.72 | 3,554 | +0.02(+0.10%) |
Sep 10, 2024 | 23.65 | 23.72 | 23.65 | 23.70 | 2,939 | -0.03(-0.15%) |
Sep 09, 2024 | 23.73 | 23.74 | 23.72 | 23.73 | 3,463 | +0.07(+0.28%) |
Sep 06, 2024 | 23.66 | 23.68 | 23.66 | 23.66 | 900 | -0.04(-0.18%) |
Sep 05, 2024 | 23.70 | 23.72 | 23.70 | 23.71 | 218 | +0.07(+0.29%) |
Sep 04, 2024 | 23.58 | 23.67 | 23.58 | 23.64 | 5,725 | +0.11(+0.48%) |
Sep 03, 2024 | 23.60 | 23.60 | 23.52 | 23.53 | 355 | -0.19(-0.81%) |
Aug 30, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 100 | +0.00(+0.00%) |
Aug 29, 2024 | 23.73 | 23.73 | 23.72 | 23.72 | 2,399 | +0.03(+0.13%) |
Aug 28, 2024 | 23.72 | 23.72 | 23.69 | 23.69 | 380 | -0.02(-0.08%) |
Aug 27, 2024 | 23.70 | 23.73 | 23.70 | 23.71 | 2,001 | +0.02(+0.08%) |
Aug 26, 2024 | 23.70 | 23.70 | 23.68 | 23.69 | 4,717 | -0.04(-0.17%) |
Aug 23, 2024 | 23.70 | 23.73 | 23.70 | 23.73 | 6,717 | +0.13(+0.56%) |
Aug 22, 2024 | 23.59 | 23.60 | 23.55 | 23.60 | 1,378 | -0.04(-0.17%) |
Aug 21, 2024 | 23.60 | 23.66 | 23.60 | 23.64 | 2,816 | +0.07(+0.29%) |
Aug 20, 2024 | 23.55 | 23.57 | 23.54 | 23.57 | 2,212 | -0.05(-0.19%) |
Aug 19, 2024 | 23.58 | 23.62 | 23.58 | 23.62 | 630 | +0.04(+0.16%) |
Aug 16, 2024 | 23.54 | 23.58 | 23.53 | 23.58 | 3,094 | +0.05(+0.21%) |
Aug 15, 2024 | 23.49 | 23.53 | 23.46 | 23.53 | 7,299 | +0.06(+0.26%) |
Aug 14, 2024 | 23.46 | 23.48 | 23.31 | 23.47 | 71,018 | +0.06(+0.26%) |
Aug 13, 2024 | 23.35 | 23.42 | 23.35 | 23.41 | 96,061 | +0.13(+0.54%) |
Aug 12, 2024 | 23.29 | 23.31 | 23.23 | 23.28 | 35,964 | -0.01(-0.03%) |
Aug 09, 2024 | 23.31 | 23.32 | 23.29 | 23.29 | 1,133 | +0.01(+0.04%) |
Aug 08, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 1,129 | +0.05(+0.23%) |
Aug 07, 2024 | 23.29 | 23.29 | 23.23 | 23.23 | 838 | +0.01(+0.03%) |
Aug 06, 2024 | 23.15 | 23.25 | 23.15 | 23.22 | 2,538 | -0.11(-0.48%) |
Aug 05, 2024 | 22.99 | 23.33 | 22.99 | 23.33 | 5,290 | +0.08(+0.35%) |
Aug 02, 2024 | 23.25 | 23.27 | 23.25 | 23.25 | 561 | -0.07(-0.30%) |
Aug 01, 2024 | 23.32 | 23.35 | 23.28 | 23.32 | 10,029 | -0.07(-0.30%) |
Jul 31, 2024 | 23.31 | 23.39 | 23.31 | 23.39 | 1,990 | +0.08(+0.32%) |
Jul 30, 2024 | 23.22 | 23.31 | 23.22 | 23.31 | 11,855 | +0.03(+0.13%) |
Jul 29, 2024 | 23.24 | 23.28 | 23.24 | 23.28 | 8,062 | +0.01(+0.03%) |
Jul 26, 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 5,891 | +0.04(+0.18%) |
Jul 25, 2024 | 23.28 | 23.28 | 23.23 | 23.23 | 694 | -0.03(-0.13%) |
Jul 24, 2024 | 23.23 | 23.27 | 23.23 | 23.26 | 9,918 | -0.02(-0.07%) |
Jul 23, 2024 | 23.28 | 23.29 | 23.28 | 23.28 | 4,379 | +0.02(+0.07%) |
Jul 22, 2024 | 23.26 | 23.26 | 23.20 | 23.26 | 5,384 | +0.06(+0.25%) |
Jul 19, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 2,354 | -0.08(-0.34%) |
Jul 18, 2024 | 23.26 | 23.28 | 23.20 | 23.28 | 10,568 | +0.01(+0.04%) |
Jul 17, 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 1,376 | -0.05(-0.21%) |
Jul 16, 2024 | 23.26 | 23.32 | 23.26 | 23.32 | 4,125 | +0.15(+0.65%) |
Jul 15, 2024 | 23.20 | 23.20 | 23.16 | 23.17 | 4,374 | -0.03(-0.13%) |
Jul 12, 2024 | 23.16 | 23.20 | 23.15 | 23.20 | 2,113 | +0.08(+0.36%) |
Jul 11, 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 230 | +0.08(+0.36%) |
Jul 10, 2024 | 23.03 | 23.04 | 23.03 | 23.04 | 861 | +0.04(+0.16%) |
Jul 09, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 641 | -0.01(-0.05%) |
Jul 08, 2024 | 23.00 | 23.03 | 23.00 | 23.01 | 699 | -0.04(-0.18%) |
Jul 05, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.08(+0.34%) |
Jul 03, 2024 | 22.95 | 22.98 | 22.94 | 22.98 | 4,416 | +0.09(+0.41%) |
Jul 02, 2024 | 22.82 | 22.88 | 22.82 | 22.88 | 4,238 | +0.05(+0.22%) |