Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 22.74 | 22.77 | 22.71 | 22.75 | 43,657 | -0.01(-0.02%) |
Sep 19, 2024 | 22.74 | 22.77 | 22.73 | 22.75 | 81,136 | -0.01(-0.04%) |
Sep 18, 2024 | 22.78 | 22.84 | 22.76 | 22.76 | 67,855 | -0.09(-0.39%) |
Sep 17, 2024 | 22.87 | 22.87 | 22.84 | 22.85 | 63,897 | -0.02(-0.09%) |
Sep 16, 2024 | 22.82 | 22.88 | 22.81 | 22.87 | 50,842 | +0.06(+0.26%) |
Sep 13, 2024 | 22.80 | 22.82 | 22.78 | 22.81 | 23,997 | +0.05(+0.22%) |
Sep 12, 2024 | 22.79 | 22.79 | 22.74 | 22.76 | 51,308 | -0.03(-0.13%) |
Sep 11, 2024 | 22.76 | 22.82 | 22.74 | 22.79 | 62,152 | +0.00(+0.00%) |
Sep 10, 2024 | 22.73 | 22.80 | 22.73 | 22.79 | 23,128 | +0.07(+0.33%) |
Sep 09, 2024 | 22.69 | 22.73 | 22.67 | 22.72 | 58,239 | +0.03(+0.11%) |
Sep 06, 2024 | 22.67 | 22.76 | 22.63 | 22.69 | 93,590 | +0.02(+0.09%) |
Sep 05, 2024 | 22.66 | 22.68 | 22.59 | 22.67 | 199,041 | +0.07(+0.30%) |
Sep 04, 2024 | 22.54 | 22.61 | 22.53 | 22.60 | 67,795 | +0.09(+0.41%) |
Sep 03, 2024 | 22.50 | 22.52 | 22.48 | 22.51 | 35,622 | +0.06(+0.27%) |
Aug 30, 2024 | 22.54 | 22.55 | 22.45 | 22.45 | 831,815 | -0.09(-0.40%) |
Aug 29, 2024 | 22.53 | 22.55 | 22.51 | 22.54 | 55,060 | -0.01(-0.04%) |
Aug 28, 2024 | 22.57 | 22.60 | 22.55 | 22.55 | 29,175 | -0.02(-0.09%) |
Aug 27, 2024 | 22.54 | 22.59 | 22.53 | 22.57 | 48,358 | -0.01(-0.04%) |
Aug 26, 2024 | 22.59 | 22.62 | 22.56 | 22.58 | 47,311 | -0.02(-0.09%) |
Aug 23, 2024 | 22.51 | 22.60 | 22.51 | 22.60 | 66,837 | +0.11(+0.49%) |
Aug 22, 2024 | 22.55 | 22.55 | 22.47 | 22.49 | 57,967 | -0.08(-0.35%) |
Aug 21, 2024 | 22.56 | 22.62 | 22.55 | 22.57 | 24,732 | +0.03(+0.13%) |
Aug 20, 2024 | 22.52 | 22.55 | 22.50 | 22.54 | 60,214 | +0.07(+0.31%) |
Aug 19, 2024 | 22.45 | 22.51 | 22.44 | 22.47 | 62,039 | +0.04(+0.18%) |
Aug 16, 2024 | 22.43 | 22.45 | 22.40 | 22.43 | 31,592 | +0.05(+0.22%) |
Aug 15, 2024 | 22.38 | 22.40 | 22.36 | 22.38 | 70,938 | -0.12(-0.53%) |
Aug 14, 2024 | 22.51 | 22.51 | 22.49 | 22.50 | 18,342 | +0.06(+0.27%) |
Aug 13, 2024 | 22.43 | 22.45 | 22.41 | 22.44 | 46,648 | +0.02(+0.09%) |
Aug 12, 2024 | 22.32 | 22.42 | 22.32 | 22.42 | 86,976 | +0.11(+0.49%) |
Aug 09, 2024 | 22.36 | 22.36 | 22.31 | 22.31 | 47,819 | +0.06(+0.27%) |
Aug 08, 2024 | 22.25 | 22.28 | 22.24 | 22.25 | 52,103 | -0.02(-0.09%) |
Aug 07, 2024 | 22.32 | 22.34 | 22.27 | 22.27 | 41,799 | -0.10(-0.45%) |
Aug 06, 2024 | 22.46 | 22.46 | 22.37 | 22.37 | 27,346 | -0.12(-0.53%) |
Aug 05, 2024 | 22.58 | 22.58 | 22.42 | 22.49 | 36,639 | +0.02(+0.09%) |
Aug 02, 2024 | 22.36 | 22.50 | 22.36 | 22.47 | 38,296 | +0.22(+0.99%) |
Aug 01, 2024 | 22.23 | 22.27 | 22.23 | 22.25 | 57,365 | +0.11(+0.47%) |
Jul 31, 2024 | 22.11 | 22.14 | 22.09 | 22.14 | 85,964 | +0.08(+0.38%) |
Jul 30, 2024 | 22.05 | 22.08 | 22.01 | 22.06 | 68,423 | +0.05(+0.23%) |
Jul 29, 2024 | 22.02 | 22.02 | 22.00 | 22.01 | 67,249 | +0.03(+0.13%) |
Jul 26, 2024 | 21.99 | 21.99 | 21.97 | 21.98 | 10,628 | +0.06(+0.25%) |
Jul 25, 2024 | 21.89 | 21.94 | 21.89 | 21.93 | 46,943 | +0.06(+0.26%) |
Jul 24, 2024 | 21.97 | 21.97 | 21.87 | 21.87 | 17,380 | -0.04(-0.18%) |
Jul 23, 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 84,681 | -0.02(-0.10%) |
Jul 22, 2024 | 21.98 | 21.98 | 21.91 | 21.93 | 26,436 | -0.02(-0.09%) |
Jul 19, 2024 | 21.93 | 21.96 | 21.93 | 21.95 | 9,470 | -0.05(-0.23%) |
Jul 18, 2024 | 22.04 | 22.05 | 21.99 | 22.00 | 58,074 | -0.06(-0.29%) |
Jul 17, 2024 | 21.98 | 22.07 | 21.98 | 22.07 | 59,992 | +0.05(+0.22%) |
Jul 16, 2024 | 21.97 | 22.03 | 21.96 | 22.02 | 137,348 | +0.09(+0.41%) |
Jul 15, 2024 | 21.95 | 21.98 | 21.93 | 21.93 | 67,493 | -0.06(-0.27%) |
Jul 12, 2024 | 21.95 | 22.00 | 21.95 | 21.99 | 18,500 | +0.04(+0.20%) |
Jul 11, 2024 | 21.95 | 21.98 | 21.94 | 21.94 | 80,806 | +0.11(+0.50%) |
Jul 10, 2024 | 21.84 | 21.84 | 21.81 | 21.83 | 37,075 | +0.01(+0.05%) |
Jul 09, 2024 | 21.82 | 21.83 | 21.78 | 21.82 | 45,685 | -0.02(-0.11%) |
Jul 08, 2024 | 21.83 | 21.85 | 21.80 | 21.85 | 80,769 | +0.02(+0.11%) |
Jul 05, 2024 | 21.81 | 21.83 | 21.76 | 21.82 | 14,542 | +0.05(+0.25%) |
Jul 03, 2024 | 21.67 | 21.77 | 21.67 | 21.77 | 34,483 | +0.18(+0.83%) |
Jul 02, 2024 | 21.59 | 21.59 | 21.55 | 21.59 | 47,198 | +0.04(+0.18%) |