Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.30 | 23.32 | 23.28 | 23.32 | 1,870 | +0.01(+0.03%) |
Sep 19, 2024 | 23.19 | 23.31 | 23.19 | 23.31 | 497 | +0.49(+2.14%) |
Sep 18, 2024 | 22.93 | 22.93 | 22.82 | 22.82 | 3,324 | -0.06(-0.26%) |
Sep 17, 2024 | 23.03 | 23.03 | 22.86 | 22.88 | 2,274 | -0.04(-0.20%) |
Sep 16, 2024 | 22.93 | 22.93 | 22.85 | 22.92 | 1,364 | +0.07(+0.32%) |
Sep 13, 2024 | 22.82 | 22.85 | 22.82 | 22.85 | 411 | +0.10(+0.42%) |
Sep 12, 2024 | 22.62 | 22.76 | 22.62 | 22.76 | 1,541 | +0.17(+0.74%) |
Sep 11, 2024 | 22.34 | 22.59 | 22.34 | 22.59 | 1,339 | +0.20(+0.89%) |
Sep 10, 2024 | 22.35 | 22.39 | 22.24 | 22.39 | 7,436 | -0.09(-0.39%) |
Sep 09, 2024 | 22.41 | 22.48 | 22.41 | 22.48 | 794 | +0.19(+0.87%) |
Sep 06, 2024 | 22.67 | 22.67 | 22.28 | 22.28 | 928 | -0.40(-1.74%) |
Sep 05, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 258 | +0.04(+0.17%) |
Sep 04, 2024 | 22.67 | 22.67 | 22.62 | 22.64 | 3,006 | -0.02(-0.09%) |
Sep 03, 2024 | 22.76 | 22.76 | 22.66 | 22.66 | 390 | -0.46(-2.00%) |
Aug 30, 2024 | 23.19 | 23.19 | 23.02 | 23.12 | 4,817 | +0.04(+0.16%) |
Aug 29, 2024 | 23.07 | 23.10 | 23.05 | 23.09 | 2,666 | +0.11(+0.48%) |
Aug 28, 2024 | 23.04 | 23.04 | 22.93 | 22.98 | 675 | -0.14(-0.60%) |
Aug 27, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 242 | +0.06(+0.25%) |
Aug 26, 2024 | 23.09 | 23.09 | 23.06 | 23.06 | 1,755 | -0.24(-1.03%) |
Aug 23, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 271 | +0.39(+1.72%) |
Aug 22, 2024 | 23.05 | 23.05 | 22.90 | 22.90 | 649 | -0.25(-1.06%) |
Aug 21, 2024 | 23.16 | 23.16 | 23.15 | 23.15 | 321 | +0.08(+0.36%) |
Aug 20, 2024 | 23.06 | 23.07 | 23.03 | 23.07 | 369 | -0.17(-0.75%) |
Aug 19, 2024 | 23.19 | 23.24 | 23.19 | 23.24 | 444 | +0.25(+1.09%) |
Aug 16, 2024 | 22.81 | 23.05 | 22.81 | 22.99 | 1,866 | +0.26(+1.14%) |
Aug 15, 2024 | 22.68 | 22.73 | 22.68 | 22.73 | 523 | +0.22(+0.99%) |
Aug 14, 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 2,348 | -0.14(-0.62%) |
Aug 13, 2024 | 22.44 | 22.65 | 22.44 | 22.65 | 9,091 | +0.21(+0.94%) |
Aug 12, 2024 | 22.37 | 22.49 | 22.37 | 22.44 | 6,254 | +0.06(+0.27%) |
Aug 09, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 222 | +0.10(+0.43%) |
Aug 08, 2024 | 22.22 | 22.28 | 22.22 | 22.28 | 631 | +0.46(+2.09%) |
Aug 07, 2024 | 22.10 | 22.12 | 21.83 | 21.83 | 1,744 | +0.16(+0.76%) |
Aug 06, 2024 | 21.50 | 21.69 | 21.50 | 21.66 | 1,012 | +0.09(+0.41%) |
Aug 05, 2024 | 21.31 | 21.68 | 21.31 | 21.58 | 3,947 | -0.65(-2.94%) |
Aug 02, 2024 | 22.17 | 22.23 | 22.17 | 22.23 | 763 | -0.30(-1.35%) |
Aug 01, 2024 | 22.49 | 22.53 | 22.49 | 22.53 | 183 | -0.34(-1.48%) |
Jul 31, 2024 | 22.86 | 22.92 | 22.83 | 22.87 | 1,962 | +0.46(+2.04%) |
Jul 30, 2024 | 22.50 | 22.50 | 22.39 | 22.42 | 458 | -0.15(-0.66%) |
Jul 29, 2024 | 22.61 | 22.61 | 22.52 | 22.57 | 2,098 | -0.02(-0.11%) |
Jul 26, 2024 | 22.53 | 22.64 | 22.53 | 22.59 | 1,922 | +0.21(+0.96%) |
Jul 25, 2024 | 22.51 | 22.51 | 22.37 | 22.37 | 471 | -0.10(-0.45%) |
Jul 24, 2024 | 22.56 | 22.56 | 22.46 | 22.48 | 884 | -0.26(-1.12%) |
Jul 23, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 4 | -0.20(-0.89%) |
Jul 22, 2024 | 22.89 | 22.94 | 22.89 | 22.94 | 3,167 | +0.15(+0.66%) |
Jul 19, 2024 | 22.90 | 22.90 | 22.78 | 22.79 | 1,898 | -0.25(-1.10%) |
Jul 18, 2024 | 23.00 | 23.04 | 23.00 | 23.04 | 1,331 | -0.15(-0.65%) |
Jul 17, 2024 | 23.26 | 23.30 | 23.19 | 23.19 | 3,629 | -0.37(-1.59%) |
Jul 16, 2024 | 23.45 | 23.56 | 23.45 | 23.56 | 911 | +0.10(+0.41%) |
Jul 15, 2024 | 23.55 | 23.55 | 23.42 | 23.47 | 934 | -0.25(-1.04%) |
Jul 12, 2024 | 23.77 | 23.80 | 23.71 | 23.71 | 1,366 | +0.09(+0.37%) |
Jul 11, 2024 | 23.70 | 23.70 | 23.53 | 23.63 | 4,423 | +0.14(+0.59%) |
Jul 10, 2024 | 23.43 | 23.49 | 23.43 | 23.49 | 1,277 | +0.14(+0.62%) |
Jul 09, 2024 | 23.31 | 23.36 | 23.30 | 23.34 | 1,917 | +0.11(+0.48%) |
Jul 08, 2024 | 23.29 | 23.30 | 23.23 | 23.23 | 3,050 | -0.01(-0.04%) |
Jul 05, 2024 | 23.17 | 23.24 | 23.16 | 23.24 | 1,483 | +0.06(+0.26%) |
Jul 03, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 251 | +0.28(+1.22%) |
Jul 02, 2024 | 22.73 | 22.90 | 22.73 | 22.90 | 2,213 | +0.10(+0.42%) |