Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.43 | 23.50 | 23.35 | 23.49 | 15,892 | +0.34(+1.45%) |
Sep 25, 2024 | 23.35 | 23.36 | 23.13 | 23.15 | 13,344 | +0.05(+0.23%) |
Sep 24, 2024 | 23.08 | 23.12 | 23.03 | 23.10 | 14,960 | +0.18(+0.79%) |
Sep 23, 2024 | 22.92 | 22.95 | 22.87 | 22.92 | 19,534 | +0.19(+0.84%) |
Sep 20, 2024 | 22.70 | 22.76 | 22.58 | 22.73 | 12,037 | -0.59(-2.55%) |
Sep 19, 2024 | 23.11 | 23.33 | 23.11 | 23.32 | 6,701 | +0.45(+1.98%) |
Sep 18, 2024 | 22.86 | 23.22 | 22.81 | 22.87 | 9,849 | -0.59(-2.51%) |
Sep 17, 2024 | 23.39 | 23.46 | 23.39 | 23.46 | 11,711 | +0.09(+0.39%) |
Sep 16, 2024 | 23.27 | 23.37 | 23.25 | 23.37 | 20,979 | +0.35(+1.53%) |
Sep 13, 2024 | 23.01 | 23.04 | 22.89 | 23.02 | 13,179 | +0.19(+0.82%) |
Sep 12, 2024 | 22.78 | 22.86 | 22.70 | 22.83 | 11,884 | +0.37(+1.65%) |
Sep 11, 2024 | 22.36 | 22.46 | 22.24 | 22.46 | 29,448 | -0.08(-0.35%) |
Sep 10, 2024 | 22.47 | 22.55 | 22.42 | 22.54 | 23,326 | -0.01(-0.04%) |
Sep 09, 2024 | 22.56 | 22.58 | 22.49 | 22.55 | 18,454 | +0.10(+0.45%) |
Sep 06, 2024 | 22.55 | 22.57 | 22.32 | 22.45 | 12,368 | -0.16(-0.71%) |
Sep 05, 2024 | 22.68 | 22.68 | 22.59 | 22.61 | 13,934 | +0.13(+0.57%) |
Sep 04, 2024 | 22.50 | 22.53 | 22.43 | 22.48 | 11,533 | -0.01(-0.04%) |
Sep 03, 2024 | 22.45 | 22.55 | 22.45 | 22.49 | 16,113 | +0.20(+0.90%) |
Aug 30, 2024 | 22.23 | 22.32 | 22.19 | 22.29 | 17,323 | +0.03(+0.13%) |
Aug 29, 2024 | 22.27 | 22.32 | 22.20 | 22.26 | 12,985 | -0.12(-0.54%) |
Aug 28, 2024 | 22.40 | 22.45 | 22.31 | 22.38 | 14,790 | -0.13(-0.58%) |
Aug 27, 2024 | 22.49 | 22.56 | 22.38 | 22.51 | 14,144 | +0.06(+0.27%) |
Aug 26, 2024 | 22.44 | 22.53 | 22.44 | 22.45 | 13,313 | -0.15(-0.66%) |
Aug 23, 2024 | 22.52 | 22.61 | 22.51 | 22.60 | 16,810 | +0.30(+1.35%) |
Aug 22, 2024 | 22.40 | 22.40 | 22.29 | 22.30 | 14,285 | -0.34(-1.50%) |
Aug 21, 2024 | 22.59 | 22.65 | 22.55 | 22.64 | 18,550 | +0.03(+0.13%) |
Aug 20, 2024 | 22.55 | 22.61 | 22.55 | 22.61 | 51,921 | -0.08(-0.34%) |
Aug 19, 2024 | 22.48 | 22.70 | 22.48 | 22.69 | 15,898 | +0.15(+0.65%) |
Aug 16, 2024 | 22.35 | 22.54 | 22.35 | 22.54 | 17,888 | +0.14(+0.63%) |
Aug 15, 2024 | 22.28 | 22.42 | 22.25 | 22.40 | 10,140 | +0.15(+0.67%) |
Aug 14, 2024 | 22.20 | 22.30 | 22.20 | 22.25 | 19,645 | +0.00(+0.00%) |
Aug 13, 2024 | 22.09 | 22.26 | 22.07 | 22.25 | 21,547 | +0.16(+0.72%) |
Aug 12, 2024 | 22.07 | 22.09 | 21.98 | 22.09 | 21,065 | +0.13(+0.59%) |
Aug 09, 2024 | 21.89 | 22.01 | 21.85 | 21.96 | 31,388 | -0.02(-0.09%) |
Aug 08, 2024 | 21.72 | 21.98 | 21.69 | 21.98 | 69,570 | +0.31(+1.43%) |
Aug 07, 2024 | 21.65 | 21.85 | 21.61 | 21.67 | 99,171 | +0.54(+2.56%) |
Aug 06, 2024 | 21.03 | 21.19 | 20.91 | 21.13 | 91,644 | +0.11(+0.52%) |
Aug 05, 2024 | 21.16 | 21.16 | 20.96 | 21.02 | 36,234 | -0.53(-2.46%) |
Aug 02, 2024 | 21.63 | 21.64 | 21.54 | 21.55 | 23,763 | -0.01(-0.05%) |
Aug 01, 2024 | 21.76 | 21.76 | 21.46 | 21.56 | 24,688 | -0.29(-1.33%) |
Jul 31, 2024 | 21.94 | 22.00 | 21.79 | 21.85 | 18,006 | -0.24(-1.09%) |
Jul 30, 2024 | 21.99 | 22.09 | 21.98 | 22.09 | 18,516 | +0.32(+1.45%) |
Jul 29, 2024 | 21.76 | 21.80 | 21.71 | 21.77 | 28,206 | +0.10(+0.48%) |
Jul 26, 2024 | 21.54 | 21.70 | 21.54 | 21.67 | 38,843 | +0.24(+1.12%) |
Jul 25, 2024 | 21.41 | 21.51 | 21.40 | 21.43 | 36,472 | +0.09(+0.42%) |
Jul 24, 2024 | 21.38 | 21.41 | 21.34 | 21.34 | 19,443 | -0.17(-0.79%) |
Jul 23, 2024 | 21.55 | 21.59 | 21.51 | 21.51 | 68,832 | -0.10(-0.46%) |
Jul 22, 2024 | 21.61 | 21.63 | 21.54 | 21.61 | 21,914 | +0.27(+1.27%) |
Jul 19, 2024 | 21.38 | 21.39 | 21.24 | 21.34 | 80,290 | -0.04(-0.19%) |
Jul 18, 2024 | 21.53 | 21.55 | 21.37 | 21.38 | 27,156 | -0.18(-0.83%) |
Jul 17, 2024 | 21.60 | 21.61 | 21.56 | 21.56 | 23,564 | +0.12(+0.56%) |
Jul 16, 2024 | 21.30 | 21.50 | 21.30 | 21.44 | 15,207 | -0.33(-1.50%) |
Jul 15, 2024 | 21.91 | 21.93 | 21.68 | 21.77 | 17,838 | -0.01(-0.07%) |
Jul 12, 2024 | 21.65 | 21.80 | 21.65 | 21.78 | 19,792 | +0.21(+0.97%) |
Jul 11, 2024 | 21.60 | 21.64 | 21.54 | 21.57 | 34,833 | +0.21(+0.99%) |
Jul 10, 2024 | 21.21 | 21.40 | 21.21 | 21.36 | 26,485 | +0.27(+1.27%) |
Jul 09, 2024 | 21.18 | 21.18 | 20.98 | 21.09 | 35,319 | -0.31(-1.45%) |
Jul 08, 2024 | 21.41 | 21.53 | 21.36 | 21.40 | 36,011 | +0.05(+0.23%) |
Jul 05, 2024 | 21.35 | 21.48 | 21.32 | 21.35 | 50,404 | +0.01(+0.05%) |
Jul 03, 2024 | 21.31 | 21.38 | 21.26 | 21.34 | 16,079 | +0.15(+0.70%) |
Jul 02, 2024 | 21.15 | 21.27 | 21.14 | 21.19 | 49,809 | -0.35(-1.61%) |