Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.66 | 22.66 | 22.63 | 22.64 | 224,684 | -0.03(-0.13%) |
Sep 25, 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 443,642 | -0.02(-0.09%) |
Sep 24, 2024 | 22.66 | 22.70 | 22.65 | 22.68 | 441,983 | +0.02(+0.09%) |
Sep 23, 2024 | 22.66 | 22.68 | 22.64 | 22.66 | 143,508 | -0.01(-0.04%) |
Sep 20, 2024 | 22.63 | 22.68 | 22.63 | 22.68 | 200,389 | +0.03(+0.11%) |
Sep 19, 2024 | 22.65 | 22.66 | 22.64 | 22.65 | 166,748 | +0.00(+0.00%) |
Sep 18, 2024 | 22.65 | 22.70 | 22.62 | 22.65 | 259,510 | -0.02(-0.07%) |
Sep 17, 2024 | 22.67 | 22.67 | 22.65 | 22.66 | 156,752 | -0.02(-0.09%) |
Sep 16, 2024 | 22.68 | 22.69 | 22.67 | 22.68 | 106,180 | +0.02(+0.09%) |
Sep 13, 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 144,228 | +0.03(+0.13%) |
Sep 12, 2024 | 22.63 | 22.64 | 22.61 | 22.63 | 164,578 | -0.00(-0.00%) |
Sep 11, 2024 | 22.63 | 22.68 | 22.62 | 22.64 | 322,799 | -0.01(-0.07%) |
Sep 10, 2024 | 22.61 | 22.66 | 22.61 | 22.65 | 236,601 | +0.04(+0.18%) |
Sep 09, 2024 | 22.60 | 22.62 | 22.59 | 22.61 | 231,858 | +0.00(+0.02%) |
Sep 06, 2024 | 22.58 | 22.64 | 22.55 | 22.61 | 305,899 | +0.05(+0.24%) |
Sep 05, 2024 | 22.57 | 22.57 | 22.53 | 22.55 | 203,049 | +0.02(+0.07%) |
Sep 04, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 262,710 | +0.06(+0.27%) |
Sep 03, 2024 | 22.47 | 22.49 | 22.46 | 22.48 | 190,785 | -0.04(-0.18%) |
Aug 30, 2024 | 22.53 | 22.54 | 22.51 | 22.52 | 183,571 | -0.01(-0.04%) |
Aug 29, 2024 | 22.53 | 22.53 | 22.51 | 22.52 | 186,288 | -0.01(-0.02%) |
Aug 28, 2024 | 22.54 | 22.55 | 22.53 | 22.53 | 266,686 | -0.02(-0.09%) |
Aug 27, 2024 | 22.52 | 22.55 | 22.51 | 22.55 | 191,720 | +0.02(+0.09%) |
Aug 26, 2024 | 22.55 | 22.55 | 22.52 | 22.53 | 127,606 | -0.00(-0.02%) |
Aug 23, 2024 | 22.48 | 22.54 | 22.48 | 22.54 | 98,368 | +0.06(+0.27%) |
Aug 22, 2024 | 22.48 | 22.49 | 22.47 | 22.48 | 222,304 | -0.05(-0.22%) |
Aug 21, 2024 | 22.50 | 22.54 | 22.48 | 22.52 | 175,030 | +0.05(+0.24%) |
Aug 20, 2024 | 22.46 | 22.48 | 22.46 | 22.47 | 135,536 | +0.04(+0.16%) |
Aug 19, 2024 | 22.43 | 22.45 | 22.43 | 22.43 | 125,176 | -0.01(-0.02%) |
Aug 16, 2024 | 22.44 | 22.44 | 22.40 | 22.44 | 277,726 | +0.04(+0.18%) |
Aug 15, 2024 | 22.42 | 22.42 | 22.39 | 22.40 | 302,232 | -0.10(-0.42%) |
Aug 14, 2024 | 22.48 | 22.51 | 22.47 | 22.50 | 176,946 | +0.01(+0.04%) |
Aug 13, 2024 | 22.47 | 22.49 | 22.47 | 22.48 | 164,260 | +0.04(+0.18%) |
Aug 12, 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 163,870 | +0.04(+0.18%) |
Aug 09, 2024 | 22.42 | 22.44 | 22.40 | 22.41 | 178,329 | +0.00(+0.00%) |
Aug 08, 2024 | 22.39 | 22.41 | 22.38 | 22.41 | 254,676 | -0.04(-0.16%) |
Aug 07, 2024 | 22.42 | 22.44 | 22.40 | 22.44 | 272,601 | -0.00(-0.02%) |
Aug 06, 2024 | 22.47 | 22.49 | 22.42 | 22.45 | 123,687 | -0.04(-0.20%) |
Aug 05, 2024 | 22.57 | 22.60 | 22.47 | 22.49 | 373,644 | -0.03(-0.11%) |
Aug 02, 2024 | 22.46 | 22.52 | 22.44 | 22.52 | 174,929 | +0.19(+0.83%) |
Aug 01, 2024 | 22.30 | 22.35 | 22.29 | 22.33 | 218,367 | +0.06(+0.27%) |
Jul 31, 2024 | 22.24 | 22.28 | 22.20 | 22.27 | 346,650 | +0.07(+0.30%) |
Jul 30, 2024 | 22.21 | 22.23 | 22.19 | 22.21 | 198,611 | +0.01(+0.02%) |
Jul 29, 2024 | 22.21 | 22.21 | 22.19 | 22.20 | 189,632 | +0.01(+0.07%) |
Jul 26, 2024 | 22.20 | 22.20 | 22.18 | 22.19 | 143,771 | +0.05(+0.22%) |
Jul 25, 2024 | 22.15 | 22.18 | 22.14 | 22.14 | 196,772 | -0.01(-0.07%) |
Jul 24, 2024 | 22.18 | 22.19 | 22.15 | 22.15 | 272,639 | +0.01(+0.02%) |
Jul 23, 2024 | 22.12 | 22.15 | 22.12 | 22.15 | 396,075 | +0.02(+0.11%) |
Jul 22, 2024 | 22.12 | 22.13 | 22.10 | 22.12 | 696,184 | -0.01(-0.05%) |
Jul 19, 2024 | 22.12 | 22.14 | 22.12 | 22.13 | 107,840 | -0.01(-0.04%) |
Jul 18, 2024 | 22.15 | 22.17 | 22.14 | 22.14 | 277,827 | -0.02(-0.09%) |
Jul 17, 2024 | 22.14 | 22.18 | 22.14 | 22.16 | 224,296 | +0.00(+0.00%) |
Jul 16, 2024 | 22.15 | 22.17 | 22.13 | 22.16 | 211,299 | +0.02(+0.07%) |
Jul 15, 2024 | 22.15 | 22.15 | 22.13 | 22.15 | 159,066 | +0.00(+0.02%) |
Jul 12, 2024 | 22.13 | 22.15 | 22.11 | 22.14 | 148,519 | +0.03(+0.16%) |
Jul 11, 2024 | 22.09 | 22.12 | 22.09 | 22.11 | 306,668 | +0.07(+0.34%) |
Jul 10, 2024 | 22.04 | 22.05 | 22.02 | 22.03 | 186,489 | +0.01(+0.07%) |
Jul 09, 2024 | 22.01 | 22.03 | 22.00 | 22.02 | 116,670 | -0.01(-0.04%) |
Jul 08, 2024 | 22.03 | 22.03 | 22.01 | 22.03 | 116,339 | +0.00(+0.02%) |
Jul 05, 2024 | 22.02 | 22.04 | 22.00 | 22.02 | 130,976 | +0.06(+0.27%) |
Jul 03, 2024 | 21.94 | 21.98 | 21.93 | 21.96 | 223,726 | +0.04(+0.19%) |
Jul 02, 2024 | 21.93 | 21.94 | 21.91 | 21.92 | 197,795 | +0.03(+0.16%) |