Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.89 | 22.90 | 22.83 | 22.88 | 75,985 | +0.03(+0.13%) |
Sep 25, 2024 | 22.88 | 22.89 | 22.85 | 22.85 | 52,379 | -0.05(-0.21%) |
Sep 24, 2024 | 22.86 | 22.92 | 22.83 | 22.90 | 22,083 | +0.04(+0.17%) |
Sep 23, 2024 | 22.84 | 22.91 | 22.83 | 22.86 | 71,776 | -0.05(-0.22%) |
Sep 20, 2024 | 22.87 | 22.92 | 22.84 | 22.91 | 34,194 | +0.00(+0.00%) |
Sep 19, 2024 | 22.88 | 22.92 | 22.86 | 22.91 | 60,922 | +0.04(+0.17%) |
Sep 18, 2024 | 22.88 | 22.95 | 22.85 | 22.87 | 36,519 | -0.04(-0.17%) |
Sep 17, 2024 | 22.94 | 22.95 | 22.83 | 22.91 | 134,051 | +0.00(+0.00%) |
Sep 16, 2024 | 22.86 | 22.92 | 22.86 | 22.91 | 34,704 | +0.07(+0.31%) |
Sep 13, 2024 | 22.84 | 22.86 | 22.80 | 22.84 | 46,304 | +0.06(+0.26%) |
Sep 12, 2024 | 22.79 | 22.81 | 22.74 | 22.78 | 73,322 | +0.01(+0.02%) |
Sep 11, 2024 | 22.74 | 22.79 | 22.73 | 22.77 | 113,609 | +0.01(+0.07%) |
Sep 10, 2024 | 22.71 | 22.77 | 22.71 | 22.76 | 74,483 | +0.02(+0.09%) |
Sep 09, 2024 | 22.79 | 22.79 | 22.69 | 22.74 | 54,566 | +0.04(+0.18%) |
Sep 06, 2024 | 22.73 | 22.76 | 22.69 | 22.70 | 59,640 | -0.02(-0.09%) |
Sep 05, 2024 | 22.70 | 22.73 | 22.65 | 22.72 | 33,453 | +0.10(+0.44%) |
Sep 04, 2024 | 22.58 | 22.67 | 22.58 | 22.62 | 53,947 | -0.06(-0.25%) |
Sep 03, 2024 | 22.71 | 22.71 | 22.65 | 22.68 | 146,721 | +0.01(+0.03%) |
Aug 30, 2024 | 22.73 | 22.73 | 22.63 | 22.67 | 57,691 | +0.00(+0.00%) |
Aug 29, 2024 | 22.70 | 22.70 | 22.64 | 22.67 | 166,717 | -0.02(-0.09%) |
Aug 28, 2024 | 22.74 | 22.74 | 22.67 | 22.69 | 44,813 | -0.01(-0.04%) |
Aug 27, 2024 | 22.72 | 22.76 | 22.66 | 22.70 | 68,629 | -0.02(-0.09%) |
Aug 26, 2024 | 22.72 | 22.76 | 22.69 | 22.72 | 148,087 | -0.03(-0.12%) |
Aug 23, 2024 | 22.68 | 22.75 | 22.66 | 22.75 | 45,004 | +0.14(+0.61%) |
Aug 22, 2024 | 22.66 | 22.67 | 22.60 | 22.61 | 48,268 | -0.11(-0.48%) |
Aug 21, 2024 | 22.69 | 22.73 | 22.65 | 22.72 | 57,119 | +0.06(+0.26%) |
Aug 20, 2024 | 22.66 | 22.71 | 22.63 | 22.66 | 31,106 | +0.02(+0.10%) |
Aug 19, 2024 | 22.58 | 22.64 | 22.58 | 22.64 | 79,790 | +0.03(+0.13%) |
Aug 16, 2024 | 22.52 | 22.61 | 22.52 | 22.61 | 39,138 | +0.06(+0.27%) |
Aug 15, 2024 | 22.55 | 22.56 | 22.47 | 22.55 | 25,329 | -0.02(-0.09%) |
Aug 14, 2024 | 22.56 | 22.59 | 22.52 | 22.57 | 121,589 | +0.04(+0.18%) |
Aug 13, 2024 | 22.43 | 22.53 | 22.43 | 22.53 | 128,319 | +0.17(+0.76%) |
Aug 12, 2024 | 22.37 | 22.44 | 22.36 | 22.36 | 46,110 | -0.04(-0.18%) |
Aug 09, 2024 | 22.40 | 22.40 | 22.36 | 22.40 | 51,700 | +0.07(+0.31%) |
Aug 08, 2024 | 22.31 | 22.38 | 22.28 | 22.33 | 79,229 | -0.02(-0.09%) |
Aug 07, 2024 | 22.37 | 22.38 | 22.29 | 22.35 | 98,076 | +0.01(+0.04%) |
Aug 06, 2024 | 22.40 | 22.40 | 22.34 | 22.34 | 77,073 | -0.08(-0.36%) |
Aug 05, 2024 | 22.35 | 22.42 | 22.32 | 22.42 | 37,414 | -0.08(-0.36%) |
Aug 02, 2024 | 22.48 | 22.50 | 22.40 | 22.50 | 90,138 | +0.08(+0.36%) |
Aug 01, 2024 | 22.40 | 22.42 | 22.34 | 22.42 | 47,500 | +0.07(+0.31%) |
Jul 31, 2024 | 22.32 | 22.35 | 22.29 | 22.35 | 87,642 | +0.08(+0.36%) |
Jul 30, 2024 | 22.24 | 22.31 | 22.22 | 22.27 | 62,178 | +0.00(+0.00%) |
Jul 29, 2024 | 22.27 | 22.28 | 22.23 | 22.27 | 33,868 | +0.06(+0.27%) |
Jul 26, 2024 | 22.22 | 22.23 | 22.19 | 22.21 | 31,367 | +0.08(+0.36%) |
Jul 25, 2024 | 22.15 | 22.18 | 22.13 | 22.13 | 30,297 | +0.01(+0.05%) |
Jul 24, 2024 | 22.23 | 22.23 | 22.11 | 22.12 | 55,813 | -0.08(-0.36%) |
Jul 23, 2024 | 22.22 | 22.23 | 22.19 | 22.20 | 59,244 | +0.00(+0.00%) |
Jul 22, 2024 | 22.19 | 22.24 | 22.17 | 22.20 | 44,018 | +0.02(+0.09%) |
Jul 19, 2024 | 22.31 | 22.31 | 22.16 | 22.18 | 18,426 | -0.08(-0.36%) |
Jul 18, 2024 | 22.25 | 22.26 | 22.19 | 22.26 | 65,123 | -0.01(-0.04%) |
Jul 17, 2024 | 22.24 | 22.28 | 22.20 | 22.27 | 56,599 | -0.01(-0.04%) |
Jul 16, 2024 | 22.22 | 22.28 | 22.21 | 22.28 | 43,880 | +0.08(+0.36%) |
Jul 15, 2024 | 22.22 | 22.22 | 22.18 | 22.20 | 47,918 | -0.04(-0.17%) |
Jul 12, 2024 | 22.21 | 22.24 | 22.19 | 22.24 | 96,754 | +0.03(+0.13%) |
Jul 11, 2024 | 22.20 | 22.21 | 22.17 | 22.21 | 94,814 | +0.09(+0.41%) |
Jul 10, 2024 | 22.09 | 22.12 | 22.07 | 22.12 | 74,894 | +0.07(+0.34%) |
Jul 09, 2024 | 22.07 | 22.08 | 21.99 | 22.05 | 145,758 | -0.03(-0.16%) |
Jul 08, 2024 | 22.12 | 22.12 | 22.06 | 22.08 | 123,793 | -0.02(-0.09%) |
Jul 05, 2024 | 22.07 | 22.10 | 22.05 | 22.10 | 34,638 | +0.05(+0.23%) |
Jul 03, 2024 | 21.99 | 22.05 | 21.96 | 22.05 | 15,479 | +0.14(+0.64%) |
Jul 02, 2024 | 21.95 | 21.95 | 21.88 | 21.91 | 69,912 | +0.02(+0.11%) |