Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.55 | 22.67 | 22.43 | 22.45 | 20,352 | -0.15(-0.66%) |
Sep 25, 2024 | 22.68 | 22.68 | 22.54 | 22.60 | 11,784 | -0.07(-0.29%) |
Sep 24, 2024 | 22.62 | 22.67 | 22.55 | 22.67 | 19,956 | +0.05(+0.20%) |
Sep 23, 2024 | 22.70 | 22.72 | 22.52 | 22.62 | 24,355 | -0.03(-0.13%) |
Sep 20, 2024 | 22.70 | 22.77 | 22.50 | 22.65 | 66,289 | -0.07(-0.31%) |
Sep 19, 2024 | 22.67 | 22.89 | 22.64 | 22.72 | 95,798 | +0.10(+0.44%) |
Sep 18, 2024 | 22.66 | 22.78 | 22.43 | 22.62 | 20,000 | +0.01(+0.04%) |
Sep 17, 2024 | 22.33 | 22.63 | 22.33 | 22.61 | 28,793 | +0.22(+0.98%) |
Sep 16, 2024 | 22.22 | 22.39 | 22.18 | 22.39 | 28,630 | +0.16(+0.72%) |
Sep 13, 2024 | 22.02 | 22.23 | 21.95 | 22.23 | 22,018 | -0.14(-0.65%) |
Sep 12, 2024 | 22.16 | 22.39 | 22.16 | 22.37 | 29,138 | +0.21(+0.97%) |
Sep 11, 2024 | 22.08 | 22.18 | 22.08 | 22.16 | 22,158 | +0.06(+0.27%) |
Sep 10, 2024 | 22.05 | 22.13 | 21.96 | 22.10 | 22,449 | +0.05(+0.20%) |
Sep 09, 2024 | 21.87 | 22.08 | 21.76 | 22.05 | 25,894 | +0.20(+0.94%) |
Sep 06, 2024 | 21.87 | 21.98 | 21.74 | 21.85 | 23,461 | -0.07(-0.32%) |
Sep 05, 2024 | 21.72 | 21.92 | 21.72 | 21.92 | 13,476 | +0.09(+0.41%) |
Sep 04, 2024 | 21.68 | 21.83 | 21.66 | 21.83 | 29,703 | +0.27(+1.25%) |
Sep 03, 2024 | 21.65 | 21.65 | 21.41 | 21.56 | 41,756 | -0.07(-0.32%) |
Aug 30, 2024 | 21.45 | 21.63 | 21.45 | 21.63 | 292,679 | +0.12(+0.56%) |
Aug 29, 2024 | 21.38 | 21.52 | 21.38 | 21.51 | 16,076 | +0.09(+0.42%) |
Aug 28, 2024 | 21.32 | 21.43 | 21.32 | 21.42 | 16,695 | +0.08(+0.37%) |
Aug 27, 2024 | 21.32 | 21.34 | 21.26 | 21.34 | 36,337 | +0.01(+0.05%) |
Aug 26, 2024 | 21.38 | 21.42 | 21.22 | 21.33 | 58,267 | +0.03(+0.14%) |
Aug 23, 2024 | 21.42 | 21.46 | 21.24 | 21.30 | 53,517 | -0.05(-0.23%) |
Aug 22, 2024 | 21.46 | 21.46 | 21.27 | 21.35 | 22,638 | -0.05(-0.23%) |
Aug 21, 2024 | 21.40 | 21.44 | 21.31 | 21.40 | 33,725 | +0.10(+0.47%) |
Aug 20, 2024 | 21.22 | 21.34 | 21.20 | 21.30 | 15,412 | +0.01(+0.05%) |
Aug 19, 2024 | 21.14 | 21.32 | 21.14 | 21.29 | 14,686 | +0.15(+0.71%) |
Aug 16, 2024 | 21.04 | 21.15 | 21.04 | 21.14 | 17,535 | +0.11(+0.52%) |
Aug 15, 2024 | 21.10 | 21.20 | 20.94 | 21.03 | 22,082 | -0.16(-0.76%) |
Aug 14, 2024 | 21.15 | 21.25 | 21.12 | 21.19 | 14,911 | +0.09(+0.43%) |
Aug 13, 2024 | 21.02 | 21.10 | 20.92 | 21.10 | 18,449 | +0.15(+0.72%) |
Aug 12, 2024 | 20.90 | 21.06 | 20.90 | 20.95 | 9,233 | -0.10(-0.48%) |
Aug 09, 2024 | 21.13 | 21.13 | 20.91 | 21.05 | 17,751 | +0.02(+0.10%) |
Aug 08, 2024 | 21.00 | 21.07 | 20.95 | 21.03 | 19,321 | +0.02(+0.10%) |
Aug 07, 2024 | 20.97 | 21.11 | 20.86 | 21.01 | 25,056 | +0.18(+0.86%) |
Aug 06, 2024 | 20.71 | 20.88 | 20.59 | 20.83 | 25,827 | +0.12(+0.58%) |
Aug 05, 2024 | 20.59 | 20.75 | 20.34 | 20.71 | 22,156 | -0.08(-0.37%) |
Aug 02, 2024 | 20.63 | 20.80 | 20.46 | 20.79 | 15,754 | +0.24(+1.15%) |
Aug 01, 2024 | 20.39 | 20.55 | 20.32 | 20.55 | 42,501 | +0.27(+1.33%) |
Jul 31, 2024 | 20.60 | 20.63 | 20.16 | 20.28 | 172,345 | -0.23(-1.12%) |
Jul 30, 2024 | 20.40 | 20.51 | 20.35 | 20.51 | 12,888 | +0.04(+0.20%) |
Jul 29, 2024 | 20.54 | 20.54 | 20.40 | 20.47 | 10,282 | -0.06(-0.29%) |
Jul 26, 2024 | 20.57 | 20.57 | 20.48 | 20.53 | 21,792 | +0.07(+0.34%) |
Jul 25, 2024 | 20.48 | 20.52 | 20.35 | 20.46 | 15,044 | +0.09(+0.44%) |
Jul 24, 2024 | 20.55 | 20.55 | 20.34 | 20.37 | 14,558 | -0.18(-0.88%) |
Jul 23, 2024 | 20.56 | 20.56 | 20.41 | 20.55 | 19,316 | +0.03(+0.15%) |
Jul 22, 2024 | 20.58 | 20.58 | 20.48 | 20.52 | 9,055 | +0.10(+0.49%) |
Jul 19, 2024 | 20.50 | 20.54 | 20.36 | 20.42 | 36,711 | -0.05(-0.24%) |
Jul 18, 2024 | 20.45 | 20.56 | 20.43 | 20.47 | 26,934 | -0.05(-0.25%) |
Jul 17, 2024 | 20.56 | 20.58 | 20.47 | 20.52 | 13,310 | -0.02(-0.10%) |
Jul 16, 2024 | 20.51 | 20.60 | 20.50 | 20.54 | 8,174 | +0.04(+0.22%) |
Jul 15, 2024 | 20.58 | 20.60 | 20.43 | 20.50 | 15,169 | -0.05(-0.27%) |
Jul 12, 2024 | 20.53 | 20.66 | 20.46 | 20.55 | 12,839 | +0.12(+0.58%) |
Jul 11, 2024 | 20.43 | 20.57 | 20.43 | 20.43 | 28,661 | +0.13(+0.65%) |
Jul 10, 2024 | 20.37 | 20.37 | 20.24 | 20.30 | 115,259 | -0.06(-0.29%) |
Jul 09, 2024 | 20.51 | 20.51 | 20.34 | 20.36 | 31,962 | -0.21(-1.02%) |
Jul 08, 2024 | 20.63 | 20.63 | 20.54 | 20.57 | 14,762 | -0.06(-0.29%) |
Jul 05, 2024 | 20.68 | 20.68 | 20.52 | 20.63 | 9,152 | +0.02(+0.10%) |
Jul 03, 2024 | 20.53 | 20.61 | 20.36 | 20.61 | 12,356 | +0.13(+0.63%) |
Jul 02, 2024 | 20.31 | 20.53 | 20.31 | 20.48 | 7,390 | +0.17(+0.84%) |