Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 22.74 | 22.74 | 22.69 | 22.70 | 791,932 | -0.03(-0.13%) |
Sep 16, 2024 | 22.74 | 22.76 | 22.70 | 22.73 | 633,120 | +0.03(+0.13%) |
Sep 13, 2024 | 22.70 | 22.72 | 22.66 | 22.70 | 585,602 | +0.07(+0.31%) |
Sep 12, 2024 | 22.67 | 22.68 | 22.63 | 22.63 | 633,054 | -0.08(-0.35%) |
Sep 11, 2024 | 22.64 | 22.74 | 22.64 | 22.71 | 1,487,201 | +0.04(+0.18%) |
Sep 10, 2024 | 22.60 | 22.69 | 22.60 | 22.67 | 879,718 | +0.07(+0.31%) |
Sep 09, 2024 | 22.53 | 22.61 | 22.53 | 22.60 | 552,656 | +0.04(+0.18%) |
Sep 06, 2024 | 22.56 | 22.64 | 22.50 | 22.56 | 1,025,448 | +0.03(+0.13%) |
Sep 05, 2024 | 22.52 | 22.54 | 22.45 | 22.53 | 1,073,405 | +0.07(+0.31%) |
Sep 04, 2024 | 22.39 | 22.47 | 22.39 | 22.46 | 523,342 | +0.06(+0.27%) |
Sep 03, 2024 | 22.36 | 22.42 | 22.34 | 22.40 | 852,691 | +0.03(+0.13%) |
Aug 30, 2024 | 22.41 | 22.44 | 22.35 | 22.37 | 372,619 | -0.03(-0.13%) |
Aug 29, 2024 | 22.41 | 22.44 | 22.38 | 22.40 | 562,721 | -0.04(-0.18%) |
Aug 28, 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 494,034 | -0.02(-0.09%) |
Aug 27, 2024 | 22.39 | 22.46 | 22.39 | 22.46 | 523,447 | +0.04(+0.18%) |
Aug 26, 2024 | 22.49 | 22.49 | 22.42 | 22.42 | 377,084 | -0.05(-0.22%) |
Aug 23, 2024 | 22.40 | 22.48 | 22.35 | 22.47 | 533,326 | +0.12(+0.54%) |
Aug 22, 2024 | 22.39 | 22.41 | 22.34 | 22.35 | 691,097 | -0.08(-0.36%) |
Aug 21, 2024 | 22.37 | 22.48 | 22.37 | 22.43 | 470,122 | +0.06(+0.27%) |
Aug 20, 2024 | 22.34 | 22.39 | 22.33 | 22.37 | 526,831 | +0.07(+0.31%) |
Aug 19, 2024 | 22.28 | 22.34 | 22.25 | 22.30 | 408,912 | +0.03(+0.13%) |
Aug 16, 2024 | 22.26 | 22.29 | 22.21 | 22.27 | 451,615 | +0.06(+0.27%) |
Aug 15, 2024 | 22.18 | 22.23 | 22.17 | 22.21 | 494,688 | -0.09(-0.40%) |
Aug 14, 2024 | 22.29 | 22.35 | 22.29 | 22.30 | 767,927 | +0.02(+0.09%) |
Aug 13, 2024 | 22.28 | 22.32 | 22.25 | 22.28 | 260,267 | +0.08(+0.36%) |
Aug 12, 2024 | 22.19 | 22.23 | 22.15 | 22.20 | 406,984 | +0.03(+0.14%) |
Aug 09, 2024 | 22.19 | 22.20 | 22.16 | 22.17 | 507,618 | +0.08(+0.36%) |
Aug 08, 2024 | 22.09 | 22.12 | 22.05 | 22.09 | 708,158 | -0.05(-0.23%) |
Aug 07, 2024 | 22.15 | 22.18 | 22.10 | 22.14 | 465,549 | -0.04(-0.18%) |
Aug 06, 2024 | 22.29 | 22.31 | 22.16 | 22.18 | 1,315,479 | -0.13(-0.58%) |
Aug 05, 2024 | 22.46 | 22.52 | 22.26 | 22.31 | 920,460 | -0.05(-0.22%) |
Aug 02, 2024 | 22.24 | 22.38 | 22.24 | 22.36 | 1,011,793 | +0.26(+1.18%) |
Aug 01, 2024 | 22.05 | 22.14 | 22.03 | 22.10 | 851,153 | +0.11(+0.48%) |
Jul 31, 2024 | 21.91 | 22.01 | 21.86 | 22.00 | 531,706 | +0.14(+0.64%) |
Jul 30, 2024 | 21.86 | 21.89 | 21.82 | 21.86 | 471,150 | +0.00(+0.00%) |
Jul 29, 2024 | 21.86 | 21.86 | 21.81 | 21.86 | 491,969 | +0.06(+0.27%) |
Jul 26, 2024 | 21.78 | 21.82 | 21.77 | 21.80 | 383,505 | +0.08(+0.37%) |
Jul 25, 2024 | 21.70 | 21.77 | 21.70 | 21.72 | 542,516 | +0.03(+0.14%) |
Jul 24, 2024 | 21.77 | 21.79 | 21.69 | 21.69 | 756,334 | -0.05(-0.23%) |
Jul 23, 2024 | 21.76 | 21.78 | 21.74 | 21.74 | 490,346 | +0.00(+0.00%) |
Jul 22, 2024 | 21.75 | 21.79 | 21.71 | 21.74 | 563,366 | -0.01(-0.05%) |
Jul 19, 2024 | 21.72 | 21.76 | 21.72 | 21.75 | 299,289 | -0.04(-0.18%) |
Jul 18, 2024 | 21.81 | 21.86 | 21.79 | 21.79 | 1,231,613 | -0.04(-0.18%) |
Jul 17, 2024 | 21.76 | 21.86 | 21.75 | 21.83 | 1,108,762 | +0.03(+0.14%) |
Jul 16, 2024 | 21.76 | 21.80 | 21.73 | 21.80 | 1,763,250 | +0.05(+0.23%) |
Jul 15, 2024 | 21.77 | 21.80 | 21.73 | 21.75 | 380,831 | -0.08(-0.37%) |
Jul 12, 2024 | 21.76 | 21.85 | 21.75 | 21.83 | 459,096 | +0.07(+0.32%) |
Jul 11, 2024 | 21.79 | 21.81 | 21.74 | 21.76 | 465,073 | +0.12(+0.55%) |
Jul 10, 2024 | 21.63 | 21.68 | 21.61 | 21.64 | 773,693 | +0.00(+0.00%) |
Jul 09, 2024 | 21.59 | 21.65 | 21.56 | 21.64 | 854,766 | +0.03(+0.14%) |
Jul 08, 2024 | 21.59 | 21.62 | 21.56 | 21.61 | 861,601 | +0.01(+0.05%) |
Jul 05, 2024 | 21.55 | 21.61 | 21.53 | 21.60 | 370,840 | +0.15(+0.70%) |
Jul 03, 2024 | 21.39 | 21.49 | 21.37 | 21.45 | 400,321 | +0.12(+0.56%) |
Jul 02, 2024 | 21.34 | 21.37 | 21.31 | 21.33 | 1,454,139 | +0.04(+0.19%) |