Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.09 | 23.09 | 22.94 | 22.99 | 72,528 | +0.03(+0.13%) |
Sep 25, 2024 | 23.02 | 23.05 | 22.96 | 22.96 | 994,681 | -0.06(-0.26%) |
Sep 24, 2024 | 23.05 | 23.09 | 23.02 | 23.02 | 19,001 | +0.01(+0.04%) |
Sep 23, 2024 | 23.05 | 23.19 | 22.98 | 23.01 | 34,183 | -0.01(-0.04%) |
Sep 20, 2024 | 23.05 | 23.12 | 23.02 | 23.02 | 31,127 | -0.12(-0.50%) |
Sep 19, 2024 | 23.17 | 23.17 | 23.07 | 23.14 | 43,610 | +0.06(+0.24%) |
Sep 18, 2024 | 23.24 | 23.24 | 23.08 | 23.08 | 81,091 | +0.00(+0.00%) |
Sep 17, 2024 | 23.08 | 23.20 | 23.07 | 23.08 | 20,832 | -0.06(-0.26%) |
Sep 16, 2024 | 23.05 | 23.15 | 23.05 | 23.14 | 21,055 | +0.04(+0.17%) |
Sep 13, 2024 | 23.18 | 23.18 | 23.00 | 23.10 | 20,984 | +0.03(+0.13%) |
Sep 12, 2024 | 23.14 | 23.14 | 23.00 | 23.07 | 44,932 | +0.05(+0.22%) |
Sep 11, 2024 | 22.96 | 23.05 | 22.96 | 23.02 | 30,225 | -0.00(-0.02%) |
Sep 10, 2024 | 22.99 | 23.05 | 22.99 | 23.02 | 14,970 | +0.03(+0.15%) |
Sep 09, 2024 | 22.79 | 22.99 | 22.79 | 22.99 | 9,243 | +0.07(+0.31%) |
Sep 06, 2024 | 22.96 | 22.98 | 22.92 | 22.92 | 8,966 | +0.03(+0.13%) |
Sep 05, 2024 | 22.87 | 22.99 | 22.87 | 22.89 | 51,787 | -0.06(-0.26%) |
Sep 04, 2024 | 22.95 | 22.95 | 22.83 | 22.95 | 109,256 | +0.11(+0.48%) |
Sep 03, 2024 | 22.75 | 22.93 | 22.75 | 22.84 | 49,944 | +0.02(+0.09%) |
Aug 30, 2024 | 22.76 | 22.87 | 22.76 | 22.82 | 10,551 | -0.02(-0.09%) |
Aug 29, 2024 | 23.04 | 23.04 | 22.83 | 22.84 | 336,400 | -0.09(-0.39%) |
Aug 28, 2024 | 23.05 | 23.05 | 22.84 | 22.93 | 30,995 | +0.05(+0.22%) |
Aug 27, 2024 | 22.83 | 22.92 | 22.83 | 22.88 | 316,614 | -0.01(-0.04%) |
Aug 26, 2024 | 22.76 | 22.89 | 22.76 | 22.89 | 59,578 | +0.07(+0.31%) |
Aug 23, 2024 | 22.83 | 22.86 | 22.76 | 22.82 | 14,172 | +0.05(+0.22%) |
Aug 22, 2024 | 22.75 | 22.80 | 22.74 | 22.77 | 21,681 | -0.04(-0.15%) |
Aug 21, 2024 | 22.75 | 22.84 | 22.75 | 22.80 | 117,174 | +0.05(+0.24%) |
Aug 20, 2024 | 22.58 | 23.32 | 22.58 | 22.75 | 59,786 | +0.03(+0.12%) |
Aug 19, 2024 | 22.76 | 22.79 | 22.70 | 22.72 | 32,830 | +0.01(+0.04%) |
Aug 16, 2024 | 22.78 | 22.78 | 22.64 | 22.71 | 22,169 | +0.02(+0.11%) |
Aug 15, 2024 | 22.58 | 22.73 | 22.58 | 22.69 | 43,732 | -0.03(-0.15%) |
Aug 14, 2024 | 22.62 | 22.72 | 22.62 | 22.72 | 25,497 | +0.07(+0.31%) |
Aug 13, 2024 | 22.66 | 22.66 | 22.60 | 22.65 | 44,674 | +0.02(+0.09%) |
Aug 12, 2024 | 22.59 | 22.64 | 22.55 | 22.63 | 28,505 | +0.05(+0.24%) |
Aug 09, 2024 | 22.40 | 22.63 | 22.40 | 22.58 | 6,808 | +0.08(+0.38%) |
Aug 08, 2024 | 22.49 | 22.54 | 22.47 | 22.49 | 26,962 | -0.05(-0.22%) |
Aug 07, 2024 | 22.53 | 22.54 | 22.44 | 22.54 | 24,625 | +0.00(+0.00%) |
Aug 06, 2024 | 22.45 | 22.59 | 22.45 | 22.54 | 32,405 | -0.05(-0.22%) |
Aug 05, 2024 | 22.62 | 22.67 | 22.58 | 22.59 | 21,347 | -0.08(-0.37%) |
Aug 02, 2024 | 22.59 | 22.70 | 22.59 | 22.68 | 23,761 | +0.13(+0.57%) |
Aug 01, 2024 | 22.56 | 22.64 | 22.52 | 22.55 | 15,702 | +0.06(+0.25%) |
Jul 31, 2024 | 22.48 | 22.51 | 22.44 | 22.49 | 15,574 | +0.02(+0.09%) |
Jul 30, 2024 | 22.45 | 22.47 | 22.39 | 22.47 | 14,830 | +0.05(+0.22%) |
Jul 29, 2024 | 22.44 | 22.46 | 22.40 | 22.42 | 28,242 | +0.01(+0.04%) |
Jul 26, 2024 | 22.29 | 22.41 | 22.29 | 22.41 | 21,227 | +0.03(+0.13%) |
Jul 25, 2024 | 22.42 | 22.42 | 22.32 | 22.38 | 21,957 | +0.05(+0.24%) |
Jul 24, 2024 | 22.28 | 22.39 | 22.28 | 22.33 | 24,716 | -0.03(-0.15%) |
Jul 23, 2024 | 22.29 | 22.37 | 22.29 | 22.36 | 22,077 | +0.00(+0.00%) |
Jul 22, 2024 | 22.46 | 22.46 | 22.30 | 22.36 | 13,138 | +0.05(+0.22%) |
Jul 19, 2024 | 22.33 | 22.34 | 22.28 | 22.31 | 4,688 | -0.05(-0.22%) |
Jul 18, 2024 | 22.41 | 22.41 | 22.32 | 22.36 | 16,620 | -0.03(-0.13%) |
Jul 17, 2024 | 22.39 | 22.41 | 22.33 | 22.39 | 13,401 | +0.01(+0.07%) |
Jul 16, 2024 | 22.34 | 22.40 | 22.32 | 22.38 | 12,699 | +0.04(+0.20%) |
Jul 15, 2024 | 22.38 | 22.38 | 22.33 | 22.33 | 30,013 | -0.06(-0.27%) |
Jul 12, 2024 | 22.34 | 22.39 | 22.30 | 22.39 | 23,797 | +0.04(+0.18%) |
Jul 11, 2024 | 22.34 | 22.36 | 22.28 | 22.35 | 31,480 | +0.10(+0.45%) |
Jul 10, 2024 | 22.35 | 22.35 | 22.21 | 22.25 | 22,934 | +0.04(+0.20%) |
Jul 09, 2024 | 22.21 | 22.23 | 22.19 | 22.21 | 12,733 | -0.01(-0.02%) |
Jul 08, 2024 | 22.20 | 22.24 | 22.19 | 22.21 | 13,623 | +0.04(+0.18%) |
Jul 05, 2024 | 22.10 | 22.21 | 22.10 | 22.18 | 50,545 | +0.05(+0.22%) |
Jul 03, 2024 | 22.12 | 22.19 | 22.11 | 22.13 | 26,598 | +0.08(+0.36%) |
Jul 02, 2024 | 22.04 | 22.10 | 22.02 | 22.05 | 40,442 | +0.04(+0.20%) |