Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.73 | 22.81 | 22.70 | 22.81 | 42,089 | +0.02(+0.09%) |
Sep 25, 2024 | 22.81 | 22.81 | 22.69 | 22.79 | 56,912 | +0.00(+0.00%) |
Sep 24, 2024 | 22.71 | 22.79 | 22.67 | 22.79 | 67,815 | +0.08(+0.35%) |
Sep 23, 2024 | 22.66 | 22.72 | 22.61 | 22.71 | 56,551 | +0.07(+0.31%) |
Sep 20, 2024 | 22.62 | 22.65 | 22.59 | 22.64 | 87,173 | +0.03(+0.13%) |
Sep 19, 2024 | 22.62 | 22.64 | 22.53 | 22.61 | 85,143 | +0.00(+0.00%) |
Sep 18, 2024 | 22.61 | 22.65 | 22.55 | 22.61 | 53,806 | +0.00(+0.00%) |
Sep 17, 2024 | 22.58 | 22.65 | 22.56 | 22.61 | 151,934 | +0.00(+0.00%) |
Sep 16, 2024 | 22.53 | 22.63 | 22.50 | 22.61 | 86,728 | +0.04(+0.18%) |
Sep 13, 2024 | 22.71 | 22.71 | 22.49 | 22.57 | 117,397 | +0.06(+0.27%) |
Sep 12, 2024 | 22.49 | 22.60 | 22.48 | 22.51 | 29,933 | +0.02(+0.09%) |
Sep 11, 2024 | 22.55 | 22.59 | 22.49 | 22.49 | 67,830 | -0.04(-0.18%) |
Sep 10, 2024 | 22.51 | 22.60 | 22.51 | 22.53 | 32,087 | -0.03(-0.13%) |
Sep 09, 2024 | 22.55 | 22.61 | 22.52 | 22.56 | 46,496 | -0.04(-0.18%) |
Sep 06, 2024 | 22.59 | 22.60 | 22.49 | 22.60 | 38,853 | -0.01(-0.04%) |
Sep 05, 2024 | 22.58 | 22.63 | 22.50 | 22.61 | 21,440 | +0.09(+0.40%) |
Sep 04, 2024 | 22.54 | 22.58 | 22.51 | 22.52 | 28,031 | -0.02(-0.09%) |
Sep 03, 2024 | 22.48 | 22.54 | 22.46 | 22.54 | 30,017 | -0.01(-0.04%) |
Aug 30, 2024 | 22.51 | 22.57 | 22.46 | 22.55 | 23,505 | +0.03(+0.13%) |
Aug 29, 2024 | 22.50 | 22.59 | 22.46 | 22.52 | 36,243 | -0.02(-0.09%) |
Aug 28, 2024 | 22.47 | 22.59 | 22.43 | 22.54 | 31,235 | +0.03(+0.13%) |
Aug 27, 2024 | 22.45 | 22.54 | 22.44 | 22.51 | 36,880 | -0.00(-0.02%) |
Aug 26, 2024 | 22.50 | 22.53 | 22.43 | 22.52 | 47,062 | +0.05(+0.24%) |
Aug 23, 2024 | 22.47 | 22.54 | 22.44 | 22.46 | 45,588 | +0.05(+0.22%) |
Aug 22, 2024 | 22.46 | 22.49 | 22.38 | 22.41 | 68,109 | -0.01(-0.04%) |
Aug 21, 2024 | 22.48 | 22.56 | 22.41 | 22.42 | 84,751 | -0.08(-0.36%) |
Aug 20, 2024 | 22.38 | 22.58 | 22.38 | 22.50 | 154,448 | +0.10(+0.45%) |
Aug 19, 2024 | 22.46 | 22.54 | 22.40 | 22.40 | 94,765 | -0.02(-0.09%) |
Aug 16, 2024 | 22.40 | 22.51 | 22.38 | 22.42 | 23,969 | -0.01(-0.04%) |
Aug 15, 2024 | 22.48 | 22.52 | 22.33 | 22.43 | 31,201 | -0.03(-0.13%) |
Aug 14, 2024 | 22.49 | 22.52 | 22.41 | 22.46 | 9,954 | -0.05(-0.22%) |
Aug 13, 2024 | 22.47 | 22.51 | 22.41 | 22.51 | 21,569 | -0.01(-0.04%) |
Aug 12, 2024 | 22.53 | 22.53 | 22.39 | 22.52 | 75,597 | -0.02(-0.09%) |
Aug 09, 2024 | 22.41 | 22.55 | 22.33 | 22.54 | 57,132 | +0.09(+0.40%) |
Aug 08, 2024 | 22.47 | 22.49 | 22.32 | 22.45 | 26,354 | -0.04(-0.18%) |
Aug 07, 2024 | 22.53 | 22.59 | 22.45 | 22.49 | 30,576 | -0.08(-0.35%) |
Aug 06, 2024 | 22.57 | 22.63 | 22.49 | 22.57 | 76,846 | +0.00(+0.02%) |
Aug 05, 2024 | 22.60 | 22.62 | 22.46 | 22.57 | 251,351 | -0.02(-0.11%) |
Aug 02, 2024 | 22.55 | 22.63 | 22.39 | 22.59 | 52,006 | +0.07(+0.31%) |
Aug 01, 2024 | 22.42 | 22.52 | 22.38 | 22.52 | 81,371 | +0.17(+0.77%) |
Jul 31, 2024 | 22.32 | 22.41 | 22.31 | 22.35 | 43,713 | +0.01(+0.04%) |
Jul 30, 2024 | 22.32 | 22.48 | 22.31 | 22.34 | 44,025 | +0.02(+0.08%) |
Jul 29, 2024 | 22.38 | 22.42 | 22.31 | 22.32 | 51,347 | +0.01(+0.05%) |
Jul 26, 2024 | 22.32 | 22.37 | 22.30 | 22.31 | 69,746 | -0.05(-0.22%) |
Jul 25, 2024 | 22.34 | 22.37 | 22.28 | 22.36 | 19,258 | +0.08(+0.36%) |
Jul 24, 2024 | 22.27 | 22.37 | 22.25 | 22.28 | 42,734 | -0.01(-0.04%) |
Jul 23, 2024 | 22.24 | 22.36 | 22.24 | 22.29 | 24,105 | -0.05(-0.22%) |
Jul 22, 2024 | 22.34 | 22.34 | 22.24 | 22.34 | 67,774 | +0.02(+0.09%) |
Jul 19, 2024 | 22.30 | 22.32 | 22.26 | 22.32 | 41,871 | +0.05(+0.22%) |
Jul 18, 2024 | 22.31 | 22.34 | 22.27 | 22.27 | 35,084 | -0.06(-0.27%) |
Jul 17, 2024 | 22.31 | 22.34 | 22.29 | 22.33 | 25,879 | +0.03(+0.13%) |
Jul 16, 2024 | 22.27 | 22.34 | 22.27 | 22.30 | 63,704 | +0.03(+0.13%) |
Jul 15, 2024 | 22.29 | 22.34 | 22.27 | 22.27 | 56,026 | -0.06(-0.27%) |
Jul 12, 2024 | 22.34 | 22.35 | 22.28 | 22.33 | 33,570 | +0.02(+0.09%) |
Jul 11, 2024 | 22.28 | 22.35 | 22.25 | 22.31 | 24,845 | +0.03(+0.13%) |
Jul 10, 2024 | 22.34 | 22.34 | 22.23 | 22.28 | 49,290 | +0.02(+0.09%) |
Jul 09, 2024 | 22.26 | 22.28 | 22.19 | 22.26 | 80,136 | +0.05(+0.22%) |
Jul 08, 2024 | 22.26 | 22.27 | 22.19 | 22.21 | 136,476 | -0.08(-0.36%) |
Jul 05, 2024 | 22.26 | 22.30 | 22.24 | 22.29 | 26,979 | +0.05(+0.22%) |
Jul 03, 2024 | 22.22 | 22.27 | 22.19 | 22.24 | 31,966 | +0.06(+0.27%) |
Jul 02, 2024 | 22.17 | 22.23 | 22.16 | 22.18 | 164,481 | -0.04(-0.18%) |