Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.84 | 22.99 | 22.84 | 22.89 | 39,262 | -0.01(-0.04%) |
Sep 25, 2024 | 22.81 | 22.97 | 22.81 | 22.90 | 47,793 | -0.07(-0.30%) |
Sep 24, 2024 | 22.82 | 22.99 | 22.82 | 22.97 | 13,797 | +0.04(+0.17%) |
Sep 23, 2024 | 23.12 | 23.12 | 22.82 | 22.93 | 28,085 | -0.20(-0.86%) |
Sep 20, 2024 | 23.23 | 23.23 | 22.76 | 23.13 | 28,294 | +0.04(+0.17%) |
Sep 19, 2024 | 23.20 | 23.32 | 22.92 | 23.09 | 22,602 | +0.14(+0.61%) |
Sep 18, 2024 | 23.03 | 23.11 | 22.95 | 22.95 | 44,118 | +0.07(+0.31%) |
Sep 17, 2024 | 23.09 | 23.32 | 22.88 | 22.88 | 17,625 | -0.12(-0.52%) |
Sep 16, 2024 | 22.92 | 23.00 | 22.77 | 23.00 | 24,300 | +0.12(+0.52%) |
Sep 13, 2024 | 22.82 | 22.95 | 22.82 | 22.88 | 16,591 | +0.08(+0.35%) |
Sep 12, 2024 | 22.78 | 22.90 | 22.75 | 22.80 | 15,369 | +0.03(+0.13%) |
Sep 11, 2024 | 22.79 | 22.81 | 22.41 | 22.77 | 13,180 | +0.06(+0.26%) |
Sep 10, 2024 | 22.70 | 22.74 | 22.57 | 22.71 | 20,161 | +0.01(+0.04%) |
Sep 09, 2024 | 22.67 | 22.81 | 22.59 | 22.70 | 17,161 | +0.10(+0.44%) |
Sep 06, 2024 | 22.75 | 22.76 | 22.50 | 22.60 | 8,872 | -0.08(-0.35%) |
Sep 05, 2024 | 22.77 | 22.77 | 22.58 | 22.68 | 13,286 | +0.05(+0.22%) |
Sep 04, 2024 | 22.89 | 22.89 | 22.58 | 22.63 | 11,361 | -0.17(-0.75%) |
Sep 03, 2024 | 22.84 | 22.84 | 22.70 | 22.80 | 16,282 | -0.03(-0.13%) |
Aug 30, 2024 | 22.94 | 22.94 | 22.67 | 22.83 | 19,886 | -0.02(-0.09%) |
Aug 29, 2024 | 22.99 | 22.99 | 22.77 | 22.85 | 20,236 | +0.06(+0.26%) |
Aug 28, 2024 | 22.81 | 22.82 | 22.63 | 22.79 | 15,392 | +0.01(+0.04%) |
Aug 27, 2024 | 22.79 | 22.80 | 22.63 | 22.78 | 16,395 | -0.01(-0.04%) |
Aug 26, 2024 | 22.94 | 22.94 | 22.63 | 22.79 | 27,479 | +0.01(+0.04%) |
Aug 23, 2024 | 22.73 | 22.78 | 22.57 | 22.78 | 41,593 | +0.14(+0.62%) |
Aug 22, 2024 | 22.76 | 22.76 | 22.48 | 22.64 | 18,701 | +0.04(+0.18%) |
Aug 21, 2024 | 22.73 | 22.73 | 22.52 | 22.60 | 32,577 | +0.09(+0.40%) |
Aug 20, 2024 | 22.56 | 22.67 | 22.50 | 22.51 | 17,615 | -0.19(-0.84%) |
Aug 19, 2024 | 22.52 | 22.70 | 22.48 | 22.70 | 25,448 | +0.17(+0.77%) |
Aug 16, 2024 | 22.61 | 22.61 | 22.41 | 22.53 | 16,649 | +0.04(+0.18%) |
Aug 15, 2024 | 22.39 | 22.49 | 22.32 | 22.49 | 36,071 | +0.32(+1.44%) |
Aug 14, 2024 | 22.03 | 22.22 | 21.98 | 22.17 | 17,952 | +0.04(+0.18%) |
Aug 13, 2024 | 21.98 | 22.13 | 21.92 | 22.13 | 21,536 | +0.24(+1.09%) |
Aug 12, 2024 | 21.92 | 21.92 | 21.77 | 21.89 | 11,183 | +0.02(+0.09%) |
Aug 09, 2024 | 21.66 | 21.96 | 21.66 | 21.87 | 11,902 | +0.10(+0.46%) |
Aug 08, 2024 | 21.73 | 21.83 | 21.56 | 21.77 | 11,657 | +0.28(+1.30%) |
Aug 07, 2024 | 21.83 | 21.84 | 21.44 | 21.49 | 19,320 | -0.12(-0.55%) |
Aug 06, 2024 | 21.54 | 21.85 | 21.45 | 21.61 | 34,942 | +0.27(+1.27%) |
Aug 05, 2024 | 21.14 | 21.59 | 21.10 | 21.34 | 43,218 | -0.53(-2.42%) |
Aug 02, 2024 | 21.81 | 21.93 | 21.68 | 21.87 | 54,969 | -0.27(-1.21%) |
Aug 01, 2024 | 22.32 | 22.32 | 22.05 | 22.14 | 19,709 | -0.13(-0.58%) |
Jul 31, 2024 | 22.33 | 22.33 | 22.11 | 22.27 | 13,320 | +0.03(+0.13%) |
Jul 30, 2024 | 22.22 | 22.24 | 22.12 | 22.24 | 35,795 | +0.04(+0.18%) |
Jul 29, 2024 | 22.20 | 22.20 | 22.11 | 22.20 | 39,864 | +0.03(+0.13%) |
Jul 26, 2024 | 22.04 | 22.23 | 22.04 | 22.17 | 23,444 | +0.15(+0.68%) |
Jul 25, 2024 | 22.03 | 22.10 | 21.92 | 22.02 | 21,936 | +0.06(+0.27%) |
Jul 24, 2024 | 22.15 | 22.15 | 21.93 | 21.96 | 18,071 | -0.08(-0.36%) |
Jul 23, 2024 | 22.18 | 22.18 | 22.04 | 22.04 | 36,046 | -0.05(-0.23%) |
Jul 22, 2024 | 22.26 | 22.26 | 21.99 | 22.09 | 20,717 | -0.01(-0.05%) |
Jul 19, 2024 | 22.26 | 22.26 | 22.05 | 22.10 | 41,690 | -0.14(-0.62%) |
Jul 18, 2024 | 22.27 | 22.29 | 22.14 | 22.24 | 46,270 | +0.02(+0.09%) |
Jul 17, 2024 | 22.15 | 22.24 | 22.15 | 22.22 | 51,195 | +0.03(+0.13%) |
Jul 16, 2024 | 22.16 | 22.19 | 22.13 | 22.19 | 26,427 | +0.06(+0.27%) |
Jul 15, 2024 | 22.17 | 22.20 | 22.10 | 22.13 | 25,573 | -0.04(-0.18%) |
Jul 12, 2024 | 22.12 | 22.17 | 22.09 | 22.17 | 17,880 | +0.10(+0.45%) |
Jul 11, 2024 | 22.13 | 22.13 | 22.02 | 22.07 | 53,040 | +0.05(+0.25%) |
Jul 10, 2024 | 22.02 | 22.08 | 21.96 | 22.02 | 44,668 | -0.00(-0.02%) |
Jul 09, 2024 | 22.07 | 22.07 | 21.89 | 22.02 | 9,756 | -0.01(-0.04%) |
Jul 08, 2024 | 22.01 | 22.05 | 21.95 | 22.03 | 12,650 | +0.06(+0.27%) |
Jul 05, 2024 | 22.00 | 22.02 | 21.90 | 21.97 | 21,702 | +0.08(+0.36%) |
Jul 03, 2024 | 21.81 | 21.96 | 21.81 | 21.89 | 17,524 | +0.01(+0.05%) |
Jul 02, 2024 | 21.91 | 21.95 | 21.81 | 21.88 | 30,686 | -0.04(-0.18%) |