Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.15 | 23.20 | 23.13 | 23.20 | 68,112 | +0.04(+0.17%) |
Sep 19, 2024 | 23.16 | 23.21 | 23.15 | 23.16 | 282,248 | +0.00(+0.00%) |
Sep 18, 2024 | 23.15 | 23.21 | 23.15 | 23.16 | 63,176 | +0.01(+0.04%) |
Sep 17, 2024 | 23.18 | 23.18 | 23.15 | 23.15 | 55,327 | -0.06(-0.26%) |
Sep 16, 2024 | 23.17 | 23.21 | 23.14 | 23.21 | 139,162 | +0.00(+0.00%) |
Sep 13, 2024 | 23.13 | 23.21 | 23.11 | 23.21 | 141,414 | +0.13(+0.56%) |
Sep 12, 2024 | 23.09 | 23.12 | 23.06 | 23.08 | 30,779 | +0.00(+0.00%) |
Sep 11, 2024 | 23.10 | 23.17 | 23.08 | 23.08 | 86,887 | -0.09(-0.39%) |
Sep 10, 2024 | 23.13 | 23.17 | 23.11 | 23.17 | 101,738 | +0.06(+0.26%) |
Sep 09, 2024 | 23.10 | 23.13 | 23.10 | 23.11 | 62,315 | +0.02(+0.11%) |
Sep 06, 2024 | 23.08 | 23.10 | 23.06 | 23.09 | 44,432 | +0.05(+0.20%) |
Sep 05, 2024 | 23.07 | 23.07 | 23.01 | 23.04 | 45,870 | -0.03(-0.13%) |
Sep 04, 2024 | 23.03 | 23.07 | 23.01 | 23.07 | 57,468 | +0.09(+0.39%) |
Sep 03, 2024 | 22.99 | 23.03 | 22.96 | 22.98 | 55,864 | -0.05(-0.22%) |
Aug 30, 2024 | 23.06 | 23.08 | 23.02 | 23.03 | 56,650 | -0.02(-0.09%) |
Aug 29, 2024 | 23.03 | 23.07 | 23.01 | 23.05 | 48,067 | +0.04(+0.17%) |
Aug 28, 2024 | 23.01 | 23.05 | 23.01 | 23.01 | 42,367 | -0.04(-0.17%) |
Aug 27, 2024 | 23.04 | 23.13 | 23.00 | 23.05 | 47,420 | +0.00(+0.00%) |
Aug 26, 2024 | 23.07 | 23.08 | 23.03 | 23.05 | 29,730 | -0.04(-0.17%) |
Aug 23, 2024 | 23.06 | 23.17 | 23.03 | 23.09 | 69,514 | +0.09(+0.39%) |
Aug 22, 2024 | 23.03 | 23.04 | 23.00 | 23.00 | 48,784 | -0.07(-0.30%) |
Aug 21, 2024 | 23.07 | 23.13 | 22.97 | 23.07 | 111,591 | +0.00(+0.00%) |
Aug 20, 2024 | 23.06 | 23.15 | 23.05 | 23.07 | 70,698 | +0.01(+0.04%) |
Aug 19, 2024 | 23.06 | 23.06 | 23.02 | 23.06 | 34,870 | +0.04(+0.17%) |
Aug 16, 2024 | 23.12 | 23.12 | 23.01 | 23.02 | 39,855 | +0.03(+0.13%) |
Aug 15, 2024 | 23.01 | 23.09 | 22.96 | 22.99 | 97,759 | +0.05(+0.22%) |
Aug 14, 2024 | 23.01 | 23.08 | 22.94 | 22.94 | 76,273 | -0.12(-0.52%) |
Aug 13, 2024 | 23.05 | 23.12 | 23.00 | 23.06 | 86,830 | -0.05(-0.22%) |
Aug 12, 2024 | 23.00 | 23.11 | 22.96 | 23.11 | 133,891 | +0.10(+0.43%) |
Aug 09, 2024 | 23.00 | 23.03 | 22.94 | 23.01 | 75,243 | +0.07(+0.31%) |
Aug 08, 2024 | 22.95 | 23.00 | 22.94 | 22.94 | 56,362 | -0.07(-0.30%) |
Aug 07, 2024 | 23.11 | 23.11 | 23.01 | 23.01 | 95,002 | -0.19(-0.82%) |
Aug 06, 2024 | 23.15 | 23.29 | 23.11 | 23.20 | 94,879 | -0.05(-0.21%) |
Aug 05, 2024 | 23.22 | 23.25 | 23.07 | 23.25 | 58,498 | +0.22(+0.97%) |
Aug 02, 2024 | 23.03 | 23.07 | 22.96 | 23.02 | 94,601 | +0.12(+0.55%) |
Aug 01, 2024 | 22.91 | 22.95 | 22.83 | 22.90 | 755,515 | -0.01(-0.06%) |
Jul 31, 2024 | 22.83 | 22.91 | 22.80 | 22.91 | 36,637 | +0.14(+0.61%) |
Jul 30, 2024 | 22.78 | 22.78 | 22.75 | 22.77 | 57,534 | +0.01(+0.04%) |
Jul 29, 2024 | 22.73 | 22.78 | 22.72 | 22.76 | 96,394 | -0.01(-0.04%) |
Jul 26, 2024 | 22.69 | 22.80 | 22.69 | 22.77 | 60,010 | +0.08(+0.35%) |
Jul 25, 2024 | 22.70 | 22.72 | 22.66 | 22.69 | 80,859 | +0.07(+0.31%) |
Jul 24, 2024 | 22.71 | 22.73 | 22.61 | 22.62 | 21,249 | -0.07(-0.31%) |
Jul 23, 2024 | 22.62 | 22.81 | 22.62 | 22.69 | 531,739 | +0.06(+0.26%) |
Jul 22, 2024 | 22.65 | 22.67 | 22.57 | 22.63 | 34,669 | +0.00(+0.02%) |
Jul 19, 2024 | 22.80 | 22.80 | 22.62 | 22.63 | 15,885 | -0.05(-0.24%) |
Jul 18, 2024 | 22.70 | 22.70 | 22.67 | 22.68 | 30,948 | -0.02(-0.09%) |
Jul 17, 2024 | 22.74 | 22.74 | 22.68 | 22.70 | 43,810 | -0.02(-0.09%) |
Jul 16, 2024 | 22.71 | 22.74 | 22.67 | 22.72 | 59,889 | +0.08(+0.35%) |
Jul 15, 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 43,640 | -0.02(-0.09%) |
Jul 12, 2024 | 22.65 | 22.71 | 22.65 | 22.66 | 46,180 | +0.03(+0.13%) |
Jul 11, 2024 | 22.66 | 22.67 | 22.61 | 22.63 | 28,156 | +0.05(+0.20%) |
Jul 10, 2024 | 22.56 | 22.60 | 22.55 | 22.59 | 210,395 | +0.01(+0.06%) |
Jul 09, 2024 | 22.59 | 22.60 | 22.55 | 22.57 | 27,004 | -0.01(-0.04%) |
Jul 08, 2024 | 22.59 | 22.61 | 22.57 | 22.58 | 76,645 | +0.03(+0.13%) |
Jul 05, 2024 | 22.61 | 22.61 | 22.49 | 22.55 | 58,708 | -0.08(-0.35%) |
Jul 03, 2024 | 22.53 | 22.67 | 22.51 | 22.63 | 83,292 | +0.11(+0.49%) |
Jul 02, 2024 | 22.48 | 22.53 | 22.45 | 22.52 | 82,565 | +0.09(+0.40%) |