Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.39 | 23.47 | 23.39 | 23.46 | 16,022 | +0.03(+0.13%) |
Sep 19, 2024 | 23.36 | 23.43 | 23.36 | 23.43 | 7,301 | +0.03(+0.13%) |
Sep 18, 2024 | 23.47 | 23.47 | 23.39 | 23.40 | 3,980 | -0.12(-0.51%) |
Sep 17, 2024 | 23.54 | 23.55 | 23.50 | 23.52 | 10,818 | -0.06(-0.25%) |
Sep 16, 2024 | 23.54 | 23.58 | 23.53 | 23.58 | 22,456 | +0.08(+0.34%) |
Sep 13, 2024 | 23.45 | 23.50 | 23.45 | 23.50 | 4,878 | +0.07(+0.30%) |
Sep 12, 2024 | 23.42 | 23.44 | 23.39 | 23.43 | 13,920 | -0.01(-0.04%) |
Sep 11, 2024 | 23.45 | 23.47 | 23.40 | 23.44 | 20,313 | +0.01(+0.04%) |
Sep 10, 2024 | 23.36 | 23.44 | 23.35 | 23.43 | 44,253 | +0.09(+0.39%) |
Sep 09, 2024 | 23.32 | 23.34 | 23.32 | 23.34 | 6,788 | +0.05(+0.21%) |
Sep 06, 2024 | 23.36 | 23.38 | 23.28 | 23.29 | 15,209 | +0.00(+0.00%) |
Sep 05, 2024 | 23.23 | 23.31 | 23.20 | 23.29 | 17,789 | +0.09(+0.39%) |
Sep 04, 2024 | 23.11 | 23.20 | 23.11 | 23.20 | 20,026 | +0.12(+0.52%) |
Sep 03, 2024 | 23.05 | 23.09 | 23.03 | 23.08 | 15,631 | +0.10(+0.44%) |
Aug 30, 2024 | 23.04 | 23.06 | 22.97 | 22.98 | 121,892 | -0.08(-0.35%) |
Aug 29, 2024 | 23.02 | 23.07 | 23.02 | 23.06 | 12,163 | +0.01(+0.04%) |
Aug 28, 2024 | 23.08 | 23.10 | 23.05 | 23.05 | 35,501 | -0.08(-0.35%) |
Aug 27, 2024 | 23.05 | 23.13 | 23.05 | 23.13 | 19,651 | +0.00(+0.00%) |
Aug 26, 2024 | 23.13 | 23.14 | 23.12 | 23.13 | 7,795 | -0.01(-0.04%) |
Aug 23, 2024 | 23.11 | 23.15 | 23.09 | 23.14 | 13,852 | +0.12(+0.52%) |
Aug 22, 2024 | 23.01 | 23.02 | 22.98 | 23.02 | 9,914 | -0.12(-0.52%) |
Aug 21, 2024 | 23.08 | 23.18 | 23.06 | 23.14 | 12,165 | +0.02(+0.09%) |
Aug 20, 2024 | 23.10 | 23.12 | 23.08 | 23.12 | 15,728 | +0.09(+0.39%) |
Aug 19, 2024 | 22.96 | 23.07 | 22.96 | 23.03 | 15,267 | +0.05(+0.22%) |
Aug 16, 2024 | 22.94 | 22.98 | 22.93 | 22.98 | 12,599 | +0.10(+0.43%) |
Aug 15, 2024 | 22.83 | 22.90 | 22.83 | 22.88 | 17,529 | -0.10(-0.44%) |
Aug 14, 2024 | 22.89 | 22.99 | 22.89 | 22.98 | 27,920 | +0.03(+0.13%) |
Aug 13, 2024 | 22.91 | 22.95 | 22.91 | 22.95 | 10,053 | +0.08(+0.35%) |
Aug 12, 2024 | 22.78 | 22.87 | 22.77 | 22.87 | 17,017 | +0.11(+0.48%) |
Aug 09, 2024 | 22.77 | 22.77 | 22.75 | 22.76 | 7,006 | +0.12(+0.53%) |
Aug 08, 2024 | 22.61 | 22.64 | 22.61 | 22.64 | 9,852 | +0.00(+0.00%) |
Aug 07, 2024 | 22.70 | 22.71 | 22.61 | 22.64 | 34,271 | -0.11(-0.50%) |
Aug 06, 2024 | 22.82 | 22.82 | 22.75 | 22.75 | 7,017 | -0.22(-0.94%) |
Aug 05, 2024 | 23.03 | 23.05 | 22.91 | 22.97 | 14,924 | -0.01(-0.04%) |
Aug 02, 2024 | 22.92 | 22.99 | 22.92 | 22.98 | 19,204 | +0.27(+1.19%) |
Aug 01, 2024 | 22.67 | 22.73 | 22.67 | 22.71 | 16,271 | +0.10(+0.45%) |
Jul 31, 2024 | 22.53 | 22.61 | 22.51 | 22.61 | 9,438 | +0.16(+0.70%) |
Jul 30, 2024 | 22.39 | 22.46 | 22.39 | 22.45 | 25,527 | +0.05(+0.22%) |
Jul 29, 2024 | 22.38 | 22.40 | 22.37 | 22.40 | 11,826 | +0.06(+0.25%) |
Jul 26, 2024 | 22.32 | 22.34 | 22.32 | 22.34 | 4,844 | +0.10(+0.47%) |
Jul 25, 2024 | 22.27 | 22.27 | 22.20 | 22.24 | 8,415 | +0.03(+0.12%) |
Jul 24, 2024 | 22.33 | 22.36 | 22.21 | 22.21 | 7,768 | -0.08(-0.36%) |
Jul 23, 2024 | 22.34 | 22.34 | 22.29 | 22.29 | 6,265 | -0.01(-0.04%) |
Jul 22, 2024 | 22.33 | 22.33 | 22.27 | 22.30 | 12,596 | -0.02(-0.09%) |
Jul 19, 2024 | 22.33 | 22.34 | 22.30 | 22.32 | 8,159 | -0.12(-0.53%) |
Jul 18, 2024 | 22.49 | 22.49 | 22.40 | 22.44 | 18,903 | -0.07(-0.31%) |
Jul 17, 2024 | 22.47 | 22.52 | 22.46 | 22.51 | 15,504 | +0.03(+0.13%) |
Jul 16, 2024 | 22.40 | 22.50 | 22.38 | 22.48 | 16,903 | +0.16(+0.72%) |
Jul 15, 2024 | 22.39 | 22.39 | 22.32 | 22.32 | 6,004 | -0.09(-0.40%) |
Jul 12, 2024 | 22.36 | 22.41 | 22.36 | 22.41 | 8,919 | +0.03(+0.13%) |
Jul 11, 2024 | 22.39 | 22.43 | 22.37 | 22.38 | 22,777 | +0.17(+0.77%) |
Jul 10, 2024 | 22.19 | 22.21 | 22.18 | 22.21 | 14,360 | +0.02(+0.09%) |
Jul 09, 2024 | 22.18 | 22.19 | 22.13 | 22.19 | 30,970 | -0.02(-0.09%) |
Jul 08, 2024 | 22.18 | 22.22 | 22.18 | 22.21 | 10,383 | -0.01(-0.05%) |
Jul 05, 2024 | 22.17 | 22.23 | 22.17 | 22.22 | 8,651 | +0.14(+0.63%) |
Jul 03, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 961 | +0.11(+0.50%) |
Jul 02, 2024 | 21.93 | 21.97 | 21.92 | 21.97 | 10,332 | +0.08(+0.37%) |