Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 23.37 | 23.48 | 23.33 | 23.43 | 535,798 | +0.33(+1.43%) |
Sep 18, 2024 | 23.23 | 23.46 | 23.08 | 23.10 | 427,314 | -0.08(-0.35%) |
Sep 17, 2024 | 23.06 | 23.20 | 23.06 | 23.18 | 356,534 | +0.13(+0.56%) |
Sep 16, 2024 | 23.09 | 23.14 | 22.98 | 23.05 | 479,290 | +0.14(+0.61%) |
Sep 13, 2024 | 22.92 | 23.01 | 22.86 | 22.91 | 388,181 | +0.11(+0.48%) |
Sep 12, 2024 | 22.65 | 22.83 | 22.62 | 22.80 | 369,252 | +0.33(+1.47%) |
Sep 11, 2024 | 22.42 | 22.51 | 22.24 | 22.47 | 446,896 | +0.17(+0.76%) |
Sep 10, 2024 | 22.51 | 22.51 | 22.21 | 22.30 | 411,517 | -0.22(-0.98%) |
Sep 09, 2024 | 22.45 | 22.56 | 22.38 | 22.52 | 377,572 | +0.15(+0.67%) |
Sep 06, 2024 | 22.73 | 22.79 | 22.30 | 22.37 | 1,180,099 | -0.32(-1.41%) |
Sep 05, 2024 | 22.74 | 22.86 | 22.66 | 22.69 | 861,835 | +0.10(+0.44%) |
Sep 04, 2024 | 22.62 | 22.76 | 22.57 | 22.59 | 810,460 | -0.14(-0.62%) |
Sep 03, 2024 | 22.75 | 22.77 | 22.60 | 22.73 | 1,206,388 | -0.30(-1.30%) |
Aug 30, 2024 | 23.16 | 23.18 | 23.00 | 23.03 | 952,609 | -0.18(-0.78%) |
Aug 29, 2024 | 23.08 | 23.24 | 23.08 | 23.21 | 282,507 | +0.14(+0.61%) |
Aug 28, 2024 | 23.07 | 23.15 | 23.05 | 23.07 | 402,180 | -0.24(-1.03%) |
Aug 27, 2024 | 23.29 | 23.36 | 23.27 | 23.31 | 417,678 | +0.03(+0.13%) |
Aug 26, 2024 | 23.33 | 23.33 | 23.23 | 23.28 | 420,669 | +0.21(+0.91%) |
Aug 23, 2024 | 22.89 | 23.08 | 22.89 | 23.07 | 422,576 | +0.37(+1.63%) |
Aug 22, 2024 | 22.78 | 22.80 | 22.67 | 22.70 | 406,669 | -0.15(-0.66%) |
Aug 21, 2024 | 22.94 | 22.97 | 22.80 | 22.85 | 321,731 | +0.00(+0.00%) |
Aug 20, 2024 | 22.95 | 23.01 | 22.82 | 22.85 | 540,276 | -0.02(-0.09%) |
Aug 19, 2024 | 22.85 | 22.96 | 22.82 | 22.87 | 497,605 | +0.07(+0.31%) |
Aug 16, 2024 | 22.78 | 22.82 | 22.71 | 22.80 | 366,618 | -0.07(-0.31%) |
Aug 15, 2024 | 22.89 | 23.02 | 22.86 | 22.87 | 322,787 | +0.13(+0.57%) |
Aug 14, 2024 | 22.83 | 22.89 | 22.71 | 22.74 | 627,357 | -0.07(-0.31%) |
Aug 13, 2024 | 22.90 | 22.93 | 22.78 | 22.81 | 323,847 | -0.21(-0.91%) |
Aug 12, 2024 | 22.98 | 23.08 | 22.93 | 23.02 | 500,778 | +0.18(+0.79%) |
Aug 09, 2024 | 22.94 | 22.98 | 22.81 | 22.84 | 341,644 | +0.05(+0.22%) |
Aug 08, 2024 | 22.69 | 22.84 | 22.66 | 22.79 | 410,918 | +0.17(+0.73%) |
Aug 07, 2024 | 22.62 | 22.72 | 22.57 | 22.62 | 394,564 | +0.09(+0.42%) |
Aug 06, 2024 | 22.49 | 22.67 | 22.45 | 22.53 | 702,368 | -0.08(-0.35%) |
Aug 05, 2024 | 22.34 | 22.62 | 22.32 | 22.61 | 638,172 | -0.12(-0.53%) |
Aug 02, 2024 | 22.81 | 22.81 | 22.62 | 22.73 | 380,883 | -0.14(-0.61%) |
Aug 01, 2024 | 23.15 | 23.16 | 22.81 | 22.87 | 348,639 | -0.28(-1.21%) |
Jul 31, 2024 | 23.13 | 23.17 | 22.97 | 23.15 | 443,427 | +0.34(+1.49%) |
Jul 30, 2024 | 22.70 | 22.84 | 22.68 | 22.81 | 1,209,210 | -0.03(-0.13%) |
Jul 29, 2024 | 22.88 | 22.94 | 22.73 | 22.84 | 1,099,004 | -0.09(-0.39%) |
Jul 26, 2024 | 23.04 | 23.07 | 22.89 | 22.93 | 358,084 | -0.19(-0.82%) |
Jul 25, 2024 | 23.00 | 23.17 | 22.95 | 23.12 | 453,239 | +0.01(+0.04%) |
Jul 24, 2024 | 23.20 | 23.30 | 23.09 | 23.11 | 422,273 | -0.10(-0.43%) |
Jul 23, 2024 | 23.13 | 23.30 | 23.13 | 23.21 | 1,336,716 | -0.15(-0.64%) |
Jul 22, 2024 | 23.16 | 23.36 | 23.16 | 23.36 | 370,943 | +0.15(+0.65%) |
Jul 19, 2024 | 23.34 | 23.44 | 23.18 | 23.21 | 322,855 | -0.28(-1.19%) |
Jul 18, 2024 | 23.60 | 23.60 | 23.47 | 23.49 | 716,197 | -0.16(-0.68%) |
Jul 17, 2024 | 23.72 | 23.74 | 23.59 | 23.65 | 366,793 | -0.08(-0.34%) |
Jul 16, 2024 | 23.62 | 23.75 | 23.61 | 23.73 | 352,780 | -0.05(-0.21%) |
Jul 15, 2024 | 23.83 | 23.90 | 23.77 | 23.78 | 302,488 | -0.17(-0.71%) |
Jul 12, 2024 | 24.04 | 24.04 | 23.90 | 23.95 | 735,375 | -0.04(-0.17%) |
Jul 11, 2024 | 23.99 | 24.05 | 23.89 | 23.99 | 252,660 | +0.06(+0.25%) |
Jul 10, 2024 | 23.97 | 24.03 | 23.89 | 23.93 | 257,097 | -0.05(-0.21%) |
Jul 09, 2024 | 24.13 | 24.16 | 23.95 | 23.98 | 368,042 | -0.12(-0.50%) |
Jul 08, 2024 | 24.27 | 24.27 | 24.09 | 24.10 | 273,370 | -0.29(-1.19%) |
Jul 05, 2024 | 24.37 | 24.49 | 24.36 | 24.39 | 212,763 | +0.14(+0.58%) |
Jul 03, 2024 | 24.18 | 24.31 | 24.18 | 24.25 | 130,356 | +0.15(+0.62%) |
Jul 02, 2024 | 24.15 | 24.19 | 24.07 | 24.10 | 226,021 | +0.04(+0.17%) |