Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.75 | 22.84 | 22.69 | 22.84 | 3,673 | -0.07(-0.31%) |
Sep 25, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 613 | +0.20(+0.88%) |
Sep 24, 2024 | 22.91 | 22.92 | 22.71 | 22.71 | 1,003 | -0.20(-0.87%) |
Sep 23, 2024 | 22.80 | 22.92 | 22.70 | 22.91 | 2,760 | +0.03(+0.13%) |
Sep 20, 2024 | 22.77 | 22.88 | 22.77 | 22.88 | 1,581 | +0.10(+0.44%) |
Sep 19, 2024 | 22.74 | 22.78 | 22.70 | 22.78 | 606 | +0.23(+1.02%) |
Sep 18, 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 475 | -0.24(-1.05%) |
Sep 17, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 195 | -0.14(-0.59%) |
Sep 16, 2024 | 22.88 | 23.47 | 22.47 | 22.93 | 2,272 | +0.16(+0.72%) |
Sep 13, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 415 | -0.02(-0.08%) |
Sep 12, 2024 | 22.76 | 22.78 | 22.76 | 22.78 | 786 | +0.02(+0.08%) |
Sep 11, 2024 | 22.77 | 22.77 | 22.74 | 22.76 | 934 | -0.01(-0.04%) |
Sep 10, 2024 | 22.75 | 22.77 | 22.75 | 22.77 | 3,568 | +0.03(+0.13%) |
Sep 09, 2024 | 22.62 | 22.75 | 22.62 | 22.74 | 2,451 | +0.02(+0.08%) |
Sep 06, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 350 | -0.02(-0.08%) |
Sep 05, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 232 | +0.03(+0.13%) |
Sep 04, 2024 | 22.74 | 22.74 | 22.71 | 22.71 | 458 | +0.07(+0.31%) |
Sep 03, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 375 | -0.08(-0.35%) |
Aug 30, 2024 | 22.74 | 22.74 | 22.57 | 22.72 | 1,796 | +0.00(+0.00%) |
Aug 29, 2024 | 22.73 | 22.73 | 22.58 | 22.72 | 1,641 | -0.01(-0.04%) |
Aug 28, 2024 | 22.55 | 22.73 | 22.55 | 22.73 | 988 | +0.01(+0.04%) |
Aug 27, 2024 | 22.55 | 22.72 | 22.55 | 22.72 | 1,320 | +0.08(+0.35%) |
Aug 26, 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 288 | +0.01(+0.02%) |
Aug 23, 2024 | 22.68 | 22.68 | 22.55 | 22.64 | 1,583 | -0.07(-0.33%) |
Aug 22, 2024 | 22.71 | 22.71 | 22.69 | 22.71 | 1,500 | +0.02(+0.09%) |
Aug 21, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 623 | +0.04(+0.18%) |
Aug 20, 2024 | 22.54 | 22.65 | 22.54 | 22.65 | 472 | -0.03(-0.13%) |
Aug 19, 2024 | 22.62 | 22.68 | 22.50 | 22.68 | 1,495 | +0.00(+0.00%) |
Aug 16, 2024 | 22.42 | 22.68 | 22.42 | 22.68 | 1,080 | +0.13(+0.60%) |
Aug 15, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 826 | +0.01(+0.04%) |
Aug 14, 2024 | 22.52 | 22.55 | 22.52 | 22.54 | 1,908 | +0.02(+0.09%) |
Aug 13, 2024 | 22.45 | 22.52 | 22.44 | 22.52 | 1,665 | +0.15(+0.67%) |
Aug 12, 2024 | 22.45 | 22.45 | 22.37 | 22.37 | 1,494 | +0.09(+0.40%) |
Aug 09, 2024 | 22.50 | 22.62 | 22.28 | 22.28 | 687 | -0.22(-0.97%) |
Aug 08, 2024 | 22.38 | 22.50 | 22.23 | 22.50 | 2,627 | +0.05(+0.21%) |
Aug 07, 2024 | 22.47 | 22.49 | 22.45 | 22.45 | 2,264 | -0.01(-0.03%) |
Aug 06, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 669 | +0.01(+0.04%) |
Aug 05, 2024 | 22.38 | 22.45 | 22.38 | 22.45 | 804 | +0.00(+0.00%) |
Aug 02, 2024 | 22.46 | 22.46 | 22.41 | 22.45 | 568 | +0.00(+0.00%) |
Aug 01, 2024 | 22.45 | 22.45 | 22.40 | 22.45 | 1,790 | +0.01(+0.04%) |
Jul 31, 2024 | 22.43 | 22.44 | 22.43 | 22.44 | 968 | +0.02(+0.09%) |
Jul 30, 2024 | 22.38 | 22.42 | 22.38 | 22.42 | 1,666 | +0.02(+0.09%) |
Jul 29, 2024 | 22.37 | 22.41 | 22.37 | 22.40 | 2,212 | -0.02(-0.10%) |
Jul 26, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 1,000 | +0.02(+0.11%) |
Jul 25, 2024 | 22.52 | 22.52 | 22.38 | 22.39 | 1,214 | +0.02(+0.08%) |
Jul 24, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 290 | -0.05(-0.22%) |
Jul 23, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 187 | +0.00(+0.00%) |
Jul 22, 2024 | 22.33 | 22.43 | 22.33 | 22.43 | 509 | +0.13(+0.58%) |
Jul 19, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 193 | -0.13(-0.58%) |
Jul 18, 2024 | 22.28 | 22.52 | 22.28 | 22.43 | 2,080 | +0.20(+0.89%) |
Jul 17, 2024 | 22.45 | 22.45 | 22.23 | 22.23 | 448 | -0.12(-0.55%) |
Jul 16, 2024 | 22.25 | 22.35 | 22.25 | 22.35 | 2,010 | +0.17(+0.78%) |
Jul 15, 2024 | 22.38 | 22.43 | 22.18 | 22.18 | 4,376 | -0.17(-0.77%) |
Jul 12, 2024 | 22.28 | 22.35 | 22.15 | 22.35 | 1,894 | +0.07(+0.31%) |
Jul 11, 2024 | 22.23 | 22.29 | 22.23 | 22.28 | 1,663 | +0.14(+0.63%) |
Jul 10, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 289 | +0.03(+0.14%) |
Jul 09, 2024 | 22.23 | 22.23 | 22.11 | 22.11 | 2,107 | -0.06(-0.28%) |
Jul 08, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 204 | +0.08(+0.35%) |
Jul 05, 2024 | 22.10 | 22.22 | 22.10 | 22.10 | 2,003 | -0.14(-0.61%) |
Jul 03, 2024 | 22.15 | 22.23 | 22.15 | 22.23 | 1,647 | +0.13(+0.58%) |
Jul 02, 2024 | 22.16 | 22.16 | 22.10 | 22.10 | 2,108 | +0.01(+0.04%) |