Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.11 | 23.12 | 22.85 | 22.97 | 156,883 | +0.11(+0.48%) |
Sep 25, 2024 | 22.77 | 22.88 | 22.61 | 22.86 | 93,025 | +0.11(+0.48%) |
Sep 24, 2024 | 22.83 | 22.85 | 22.56 | 22.75 | 57,290 | -0.06(-0.26%) |
Sep 23, 2024 | 22.79 | 22.89 | 22.72 | 22.81 | 77,863 | +0.02(+0.09%) |
Sep 20, 2024 | 23.14 | 23.15 | 22.70 | 22.79 | 63,410 | -0.28(-1.21%) |
Sep 19, 2024 | 22.90 | 23.12 | 22.85 | 23.07 | 82,804 | +0.45(+1.99%) |
Sep 18, 2024 | 22.60 | 22.83 | 22.55 | 22.62 | 83,815 | +0.07(+0.31%) |
Sep 17, 2024 | 22.69 | 22.77 | 22.47 | 22.55 | 44,347 | -0.01(-0.04%) |
Sep 16, 2024 | 22.56 | 22.69 | 22.30 | 22.56 | 81,111 | +0.03(+0.13%) |
Sep 13, 2024 | 22.37 | 22.57 | 22.35 | 22.53 | 74,560 | -0.18(-0.79%) |
Sep 12, 2024 | 22.73 | 22.78 | 22.54 | 22.71 | 70,354 | +0.12(+0.53%) |
Sep 11, 2024 | 22.51 | 22.65 | 22.20 | 22.59 | 59,677 | +0.17(+0.76%) |
Sep 10, 2024 | 22.46 | 22.51 | 22.28 | 22.42 | 63,069 | +0.09(+0.40%) |
Sep 09, 2024 | 22.19 | 22.56 | 22.18 | 22.33 | 61,611 | +0.24(+1.09%) |
Sep 06, 2024 | 22.41 | 22.52 | 22.07 | 22.09 | 32,848 | -0.35(-1.56%) |
Sep 05, 2024 | 22.38 | 22.51 | 22.30 | 22.44 | 54,425 | +0.06(+0.27%) |
Sep 04, 2024 | 22.23 | 22.46 | 22.23 | 22.38 | 43,311 | +0.07(+0.31%) |
Sep 03, 2024 | 22.61 | 22.70 | 22.27 | 22.31 | 52,013 | -0.36(-1.59%) |
Aug 30, 2024 | 22.57 | 22.74 | 22.55 | 22.67 | 48,035 | +0.11(+0.49%) |
Aug 29, 2024 | 22.45 | 22.80 | 22.45 | 22.56 | 63,695 | +0.11(+0.49%) |
Aug 28, 2024 | 22.66 | 22.73 | 22.34 | 22.45 | 62,814 | -0.18(-0.80%) |
Aug 27, 2024 | 22.56 | 22.70 | 22.53 | 22.63 | 42,136 | +0.08(+0.35%) |
Aug 26, 2024 | 22.78 | 22.84 | 22.51 | 22.55 | 107,095 | -0.17(-0.75%) |
Aug 23, 2024 | 22.74 | 22.78 | 22.57 | 22.72 | 33,455 | +0.16(+0.71%) |
Aug 22, 2024 | 22.82 | 22.82 | 22.45 | 22.56 | 43,698 | -0.15(-0.66%) |
Aug 21, 2024 | 22.78 | 22.81 | 22.62 | 22.71 | 39,458 | +0.06(+0.26%) |
Aug 20, 2024 | 22.57 | 22.71 | 22.51 | 22.65 | 48,035 | +0.08(+0.35%) |
Aug 19, 2024 | 22.41 | 22.66 | 22.37 | 22.57 | 65,621 | +0.09(+0.40%) |
Aug 16, 2024 | 22.24 | 22.63 | 22.24 | 22.48 | 48,586 | +0.08(+0.36%) |
Aug 15, 2024 | 22.29 | 22.50 | 22.11 | 22.40 | 70,805 | +0.30(+1.36%) |
Aug 14, 2024 | 22.22 | 22.32 | 22.08 | 22.10 | 91,358 | -0.06(-0.27%) |
Aug 13, 2024 | 22.12 | 22.33 | 22.06 | 22.16 | 64,014 | +0.13(+0.59%) |
Aug 12, 2024 | 22.07 | 22.15 | 21.83 | 22.03 | 59,238 | +0.08(+0.36%) |
Aug 09, 2024 | 21.84 | 22.01 | 21.81 | 21.95 | 48,290 | +0.11(+0.48%) |
Aug 08, 2024 | 21.64 | 21.97 | 21.52 | 21.84 | 52,468 | +0.32(+1.51%) |
Aug 07, 2024 | 21.74 | 21.84 | 21.46 | 21.52 | 79,073 | +0.06(+0.28%) |
Aug 06, 2024 | 21.17 | 21.66 | 21.12 | 21.46 | 85,765 | +0.34(+1.61%) |
Aug 05, 2024 | 21.13 | 21.42 | 20.75 | 21.12 | 241,667 | -0.76(-3.47%) |
Aug 02, 2024 | 22.02 | 22.42 | 21.76 | 21.88 | 47,512 | -0.35(-1.57%) |
Aug 01, 2024 | 22.61 | 22.82 | 22.14 | 22.23 | 91,707 | -0.32(-1.42%) |
Jul 31, 2024 | 22.53 | 22.70 | 22.44 | 22.55 | 74,708 | +0.27(+1.21%) |
Jul 30, 2024 | 22.39 | 22.59 | 22.26 | 22.28 | 58,613 | -0.08(-0.36%) |
Jul 29, 2024 | 22.38 | 22.42 | 22.24 | 22.36 | 63,837 | +0.12(+0.54%) |
Jul 26, 2024 | 22.41 | 22.43 | 22.21 | 22.24 | 68,447 | -0.06(-0.27%) |
Jul 25, 2024 | 22.37 | 22.50 | 22.24 | 22.30 | 109,373 | -0.03(-0.13%) |
Jul 24, 2024 | 22.89 | 22.95 | 22.32 | 22.33 | 82,414 | -0.62(-2.70%) |
Jul 23, 2024 | 22.95 | 23.11 | 22.91 | 22.95 | 58,032 | -0.01(-0.04%) |
Jul 22, 2024 | 22.99 | 23.16 | 22.78 | 22.96 | 41,527 | +0.20(+0.88%) |
Jul 19, 2024 | 22.75 | 22.98 | 22.75 | 22.76 | 22,877 | -0.09(-0.39%) |
Jul 18, 2024 | 23.31 | 23.50 | 22.76 | 22.85 | 109,574 | -0.45(-1.93%) |
Jul 17, 2024 | 23.35 | 23.71 | 23.25 | 23.30 | 52,903 | -0.30(-1.27%) |
Jul 16, 2024 | 23.65 | 23.70 | 23.40 | 23.60 | 110,616 | +0.08(+0.34%) |
Jul 15, 2024 | 23.60 | 23.75 | 23.47 | 23.52 | 73,359 | -0.04(-0.17%) |
Jul 12, 2024 | 23.61 | 23.87 | 23.51 | 23.56 | 87,001 | -0.04(-0.17%) |
Jul 11, 2024 | 23.50 | 23.72 | 23.48 | 23.60 | 106,712 | +0.00(+0.00%) |
Jul 10, 2024 | 23.65 | 23.85 | 23.48 | 23.60 | 68,950 | +0.07(+0.30%) |
Jul 09, 2024 | 23.56 | 23.71 | 23.36 | 23.53 | 96,306 | -0.03(-0.13%) |
Jul 08, 2024 | 23.51 | 23.66 | 23.41 | 23.56 | 52,158 | +0.06(+0.26%) |
Jul 05, 2024 | 23.35 | 23.66 | 23.26 | 23.50 | 37,677 | +0.11(+0.47%) |
Jul 03, 2024 | 23.36 | 23.43 | 23.24 | 23.39 | 30,849 | +0.13(+0.56%) |
Jul 02, 2024 | 23.15 | 23.35 | 23.03 | 23.26 | 34,649 | +0.10(+0.43%) |