Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.91 | 22.91 | 22.80 | 22.84 | 8,522 | +0.06(+0.27%) |
Sep 25, 2024 | 22.85 | 22.85 | 22.77 | 22.78 | 8,254 | -0.01(-0.06%) |
Sep 24, 2024 | 22.71 | 22.81 | 22.69 | 22.79 | 6,584 | +0.04(+0.17%) |
Sep 23, 2024 | 22.81 | 22.81 | 22.70 | 22.75 | 12,914 | -0.19(-0.81%) |
Sep 20, 2024 | 22.99 | 22.99 | 22.86 | 22.94 | 11,254 | +0.03(+0.11%) |
Sep 19, 2024 | 22.88 | 22.94 | 22.88 | 22.91 | 6,689 | +0.04(+0.16%) |
Sep 18, 2024 | 22.96 | 22.96 | 22.85 | 22.88 | 12,914 | +0.04(+0.17%) |
Sep 17, 2024 | 22.94 | 22.94 | 22.84 | 22.84 | 25,940 | -0.02(-0.09%) |
Sep 16, 2024 | 22.83 | 22.87 | 22.81 | 22.86 | 8,335 | +0.04(+0.16%) |
Sep 13, 2024 | 22.82 | 22.84 | 22.82 | 22.82 | 2,574 | +0.04(+0.19%) |
Sep 12, 2024 | 22.75 | 22.78 | 22.69 | 22.78 | 7,519 | +0.08(+0.34%) |
Sep 11, 2024 | 22.51 | 22.70 | 22.29 | 22.70 | 5,300 | +0.16(+0.72%) |
Sep 10, 2024 | 22.55 | 22.57 | 22.41 | 22.54 | 12,159 | +0.08(+0.36%) |
Sep 09, 2024 | 22.41 | 22.49 | 22.40 | 22.46 | 3,689 | +0.15(+0.67%) |
Sep 06, 2024 | 22.57 | 22.57 | 22.27 | 22.31 | 4,146 | -0.19(-0.86%) |
Sep 05, 2024 | 22.58 | 22.58 | 22.46 | 22.50 | 3,582 | -0.04(-0.19%) |
Sep 04, 2024 | 22.54 | 22.59 | 22.49 | 22.55 | 11,520 | +0.01(+0.05%) |
Sep 03, 2024 | 22.75 | 22.75 | 22.53 | 22.53 | 36,555 | -0.17(-0.73%) |
Aug 30, 2024 | 22.60 | 22.75 | 22.60 | 22.70 | 49,259 | +0.09(+0.40%) |
Aug 29, 2024 | 22.63 | 22.68 | 22.58 | 22.61 | 15,090 | +0.03(+0.13%) |
Aug 28, 2024 | 22.57 | 22.61 | 22.55 | 22.58 | 5,348 | -0.09(-0.38%) |
Aug 27, 2024 | 22.63 | 22.70 | 22.59 | 22.67 | 12,247 | +0.01(+0.03%) |
Aug 26, 2024 | 22.59 | 22.66 | 22.58 | 22.66 | 8,966 | +0.03(+0.13%) |
Aug 23, 2024 | 22.66 | 22.66 | 22.57 | 22.63 | 8,741 | +0.12(+0.52%) |
Aug 22, 2024 | 22.42 | 22.63 | 22.42 | 22.51 | 15,245 | -0.07(-0.33%) |
Aug 21, 2024 | 22.47 | 22.61 | 22.47 | 22.59 | 21,892 | +0.01(+0.02%) |
Aug 20, 2024 | 22.54 | 22.60 | 22.54 | 22.58 | 4,176 | -0.03(-0.12%) |
Aug 19, 2024 | 22.57 | 22.61 | 22.52 | 22.61 | 6,900 | +0.10(+0.46%) |
Aug 16, 2024 | 22.37 | 22.52 | 22.37 | 22.51 | 5,045 | +0.13(+0.60%) |
Aug 15, 2024 | 22.26 | 22.42 | 22.26 | 22.37 | 12,196 | +0.26(+1.17%) |
Aug 14, 2024 | 22.00 | 22.13 | 21.94 | 22.11 | 22,409 | +0.13(+0.61%) |
Aug 13, 2024 | 21.83 | 22.00 | 21.77 | 21.98 | 6,895 | +0.35(+1.61%) |
Aug 12, 2024 | 21.61 | 21.73 | 21.59 | 21.63 | 9,486 | -0.00(-0.00%) |
Aug 09, 2024 | 21.56 | 21.68 | 21.48 | 21.63 | 29,364 | +0.11(+0.51%) |
Aug 08, 2024 | 21.36 | 21.55 | 21.36 | 21.52 | 4,522 | +0.48(+2.31%) |
Aug 07, 2024 | 21.34 | 21.58 | 21.04 | 21.04 | 6,586 | -0.15(-0.70%) |
Aug 06, 2024 | 21.12 | 21.49 | 21.12 | 21.19 | 7,615 | +0.23(+1.09%) |
Aug 05, 2024 | 20.88 | 21.22 | 20.88 | 20.96 | 83,463 | -0.63(-2.93%) |
Aug 02, 2024 | 21.77 | 21.77 | 21.49 | 21.59 | 7,054 | -0.31(-1.43%) |
Aug 01, 2024 | 22.17 | 22.17 | 21.85 | 21.90 | 30,744 | -0.24(-1.06%) |
Jul 31, 2024 | 22.11 | 22.14 | 22.07 | 22.14 | 7,484 | +0.23(+1.04%) |
Jul 30, 2024 | 22.22 | 22.22 | 21.84 | 21.91 | 7,483 | -0.01(-0.05%) |
Jul 29, 2024 | 21.91 | 22.01 | 21.91 | 21.92 | 8,045 | -0.01(-0.05%) |
Jul 26, 2024 | 21.99 | 22.02 | 21.88 | 21.93 | 9,633 | +0.13(+0.59%) |
Jul 25, 2024 | 21.77 | 22.00 | 21.76 | 21.80 | 8,708 | -0.01(-0.05%) |
Jul 24, 2024 | 22.01 | 22.01 | 21.81 | 21.81 | 3,907 | -0.36(-1.61%) |
Jul 23, 2024 | 22.05 | 22.17 | 22.05 | 22.17 | 10,719 | +0.03(+0.13%) |
Jul 22, 2024 | 21.92 | 22.14 | 21.92 | 22.14 | 12,422 | +0.17(+0.78%) |
Jul 19, 2024 | 22.12 | 22.12 | 21.95 | 21.97 | 14,879 | -0.14(-0.62%) |
Jul 18, 2024 | 22.11 | 22.14 | 22.11 | 22.11 | 8,296 | -0.02(-0.08%) |
Jul 17, 2024 | 22.16 | 22.16 | 22.11 | 22.12 | 9,895 | +0.01(+0.03%) |
Jul 16, 2024 | 22.06 | 22.13 | 22.06 | 22.12 | 17,274 | -0.02(-0.08%) |
Jul 15, 2024 | 22.11 | 22.15 | 22.10 | 22.13 | 13,841 | +0.02(+0.09%) |
Jul 12, 2024 | 22.11 | 22.13 | 22.11 | 22.11 | 8,142 | +0.03(+0.13%) |
Jul 11, 2024 | 22.12 | 22.13 | 22.09 | 22.09 | 6,096 | -0.01(-0.02%) |
Jul 10, 2024 | 22.06 | 22.14 | 21.99 | 22.09 | 14,491 | +0.03(+0.16%) |
Jul 09, 2024 | 22.04 | 22.10 | 22.04 | 22.06 | 10,414 | -0.02(-0.08%) |
Jul 08, 2024 | 22.07 | 22.09 | 22.04 | 22.07 | 36,737 | +0.04(+0.17%) |
Jul 05, 2024 | 21.99 | 22.08 | 21.99 | 22.04 | 14,053 | +0.02(+0.11%) |
Jul 03, 2024 | 21.93 | 22.04 | 21.93 | 22.01 | 10,925 | +0.03(+0.12%) |
Jul 02, 2024 | 21.87 | 22.00 | 21.87 | 21.98 | 9,872 | +0.04(+0.17%) |