Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.79 | 22.86 | 22.75 | 22.86 | 37,871 | +0.09(+0.40%) |
Sep 25, 2024 | 22.79 | 22.80 | 22.71 | 22.76 | 4,235 | +0.09(+0.42%) |
Sep 24, 2024 | 22.71 | 22.77 | 22.60 | 22.67 | 2,045 | +0.04(+0.18%) |
Sep 23, 2024 | 22.49 | 22.64 | 22.49 | 22.63 | 102,034 | +0.14(+0.62%) |
Sep 20, 2024 | 22.53 | 22.60 | 22.46 | 22.49 | 5,522 | +0.08(+0.36%) |
Sep 19, 2024 | 22.33 | 22.43 | 22.29 | 22.41 | 15,614 | +0.29(+1.31%) |
Sep 18, 2024 | 22.24 | 22.46 | 22.12 | 22.12 | 16,028 | -0.16(-0.71%) |
Sep 17, 2024 | 22.37 | 22.37 | 22.17 | 22.28 | 16,751 | -0.02(-0.09%) |
Sep 16, 2024 | 22.33 | 22.33 | 22.20 | 22.30 | 2,707 | +0.02(+0.09%) |
Sep 13, 2024 | 22.28 | 22.35 | 22.24 | 22.28 | 3,473 | +0.14(+0.63%) |
Sep 12, 2024 | 22.17 | 22.21 | 22.02 | 22.14 | 21,903 | +0.23(+1.05%) |
Sep 11, 2024 | 21.96 | 21.98 | 21.86 | 21.91 | 37,808 | +0.00(+0.02%) |
Sep 10, 2024 | 22.00 | 22.00 | 21.84 | 21.91 | 3,173 | +0.07(+0.30%) |
Sep 09, 2024 | 21.78 | 21.90 | 21.75 | 21.84 | 23,825 | +0.11(+0.51%) |
Sep 06, 2024 | 21.81 | 21.88 | 21.70 | 21.73 | 89,065 | -0.22(-1.00%) |
Sep 05, 2024 | 21.88 | 21.96 | 21.84 | 21.95 | 33,204 | +0.18(+0.83%) |
Sep 04, 2024 | 21.91 | 21.95 | 21.71 | 21.77 | 35,665 | +0.00(+0.02%) |
Sep 03, 2024 | 21.80 | 21.81 | 21.63 | 21.77 | 23,963 | -0.12(-0.57%) |
Aug 30, 2024 | 22.02 | 22.02 | 21.70 | 21.89 | 11,314 | -0.06(-0.27%) |
Aug 29, 2024 | 21.82 | 22.01 | 21.82 | 21.95 | 20,993 | +0.06(+0.30%) |
Aug 28, 2024 | 21.89 | 22.05 | 21.77 | 21.89 | 38,611 | -0.09(-0.41%) |
Aug 27, 2024 | 21.91 | 22.03 | 21.83 | 21.98 | 9,752 | +0.07(+0.32%) |
Aug 26, 2024 | 21.89 | 21.95 | 21.87 | 21.91 | 2,067 | +0.04(+0.19%) |
Aug 23, 2024 | 21.80 | 21.90 | 21.80 | 21.86 | 5,220 | +0.18(+0.85%) |
Aug 22, 2024 | 21.58 | 21.68 | 21.55 | 21.68 | 5,686 | -0.12(-0.57%) |
Aug 21, 2024 | 21.75 | 21.87 | 21.70 | 21.80 | 9,050 | -0.00(-0.02%) |
Aug 20, 2024 | 21.97 | 21.97 | 21.73 | 21.81 | 3,881 | +0.08(+0.35%) |
Aug 19, 2024 | 21.68 | 21.78 | 21.68 | 21.73 | 3,685 | +0.03(+0.12%) |
Aug 16, 2024 | 21.50 | 21.75 | 21.50 | 21.71 | 6,299 | +0.29(+1.34%) |
Aug 15, 2024 | 21.44 | 21.44 | 21.34 | 21.42 | 5,883 | +0.12(+0.56%) |
Aug 14, 2024 | 21.36 | 21.36 | 21.25 | 21.30 | 12,936 | -0.12(-0.57%) |
Aug 13, 2024 | 21.40 | 21.44 | 21.38 | 21.42 | 2,959 | +0.01(+0.03%) |
Aug 12, 2024 | 21.34 | 21.47 | 21.24 | 21.41 | 13,070 | +0.29(+1.37%) |
Aug 09, 2024 | 21.12 | 21.17 | 21.12 | 21.13 | 168,487 | +0.05(+0.22%) |
Aug 08, 2024 | 21.04 | 21.11 | 21.01 | 21.08 | 5,274 | +0.26(+1.27%) |
Aug 07, 2024 | 20.99 | 20.99 | 20.81 | 20.82 | 10,783 | +0.00(+0.00%) |
Aug 06, 2024 | 20.71 | 20.98 | 20.71 | 20.82 | 6,043 | -0.14(-0.66%) |
Aug 05, 2024 | 20.92 | 21.00 | 20.72 | 20.96 | 3,014 | -0.17(-0.80%) |
Aug 02, 2024 | 21.36 | 21.36 | 21.07 | 21.12 | 3,555 | -0.07(-0.31%) |
Aug 01, 2024 | 21.15 | 21.25 | 21.15 | 21.19 | 2,957 | -0.04(-0.17%) |
Jul 31, 2024 | 21.09 | 21.23 | 21.09 | 21.23 | 284 | +0.27(+1.27%) |
Jul 30, 2024 | 20.79 | 20.96 | 20.79 | 20.96 | 1,610 | +0.17(+0.82%) |
Jul 29, 2024 | 20.83 | 20.83 | 20.64 | 20.79 | 10,665 | -0.01(-0.06%) |
Jul 26, 2024 | 20.70 | 20.82 | 20.70 | 20.80 | 4,433 | +0.19(+0.90%) |
Jul 25, 2024 | 20.75 | 20.75 | 20.49 | 20.62 | 7,853 | -0.29(-1.37%) |
Jul 24, 2024 | 20.93 | 21.17 | 20.90 | 20.90 | 4,939 | -0.12(-0.56%) |
Jul 23, 2024 | 21.03 | 21.03 | 20.90 | 21.02 | 3,741 | +0.13(+0.62%) |
Jul 22, 2024 | 20.91 | 20.91 | 20.84 | 20.89 | 1,160 | -0.00(-0.02%) |
Jul 19, 2024 | 20.91 | 21.00 | 20.87 | 20.89 | 7,719 | -0.29(-1.37%) |
Jul 18, 2024 | 21.35 | 21.35 | 21.19 | 21.19 | 4,650 | -0.08(-0.38%) |
Jul 17, 2024 | 21.34 | 21.34 | 21.20 | 21.27 | 4,093 | -0.03(-0.15%) |
Jul 16, 2024 | 21.09 | 21.30 | 21.09 | 21.30 | 3,638 | +0.28(+1.32%) |
Jul 15, 2024 | 21.00 | 21.09 | 20.96 | 21.02 | 2,004 | +0.05(+0.24%) |
Jul 12, 2024 | 20.88 | 21.05 | 20.87 | 20.97 | 2,121 | +0.02(+0.07%) |
Jul 11, 2024 | 20.96 | 21.03 | 20.85 | 20.95 | 54,416 | +0.27(+1.30%) |
Jul 10, 2024 | 20.75 | 20.75 | 20.62 | 20.69 | 2,296 | +0.03(+0.17%) |
Jul 09, 2024 | 20.66 | 20.68 | 20.54 | 20.65 | 12,653 | +0.03(+0.15%) |
Jul 08, 2024 | 20.70 | 20.70 | 20.48 | 20.62 | 6,326 | -0.18(-0.84%) |
Jul 05, 2024 | 20.70 | 20.85 | 20.70 | 20.80 | 9,408 | +0.20(+0.99%) |
Jul 03, 2024 | 20.61 | 20.65 | 20.54 | 20.59 | 9,795 | +0.18(+0.86%) |
Jul 02, 2024 | 20.31 | 20.42 | 20.27 | 20.41 | 3,947 | -0.01(-0.05%) |