Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.73 | 23.89 | 23.42 | 23.51 | 58,282 | -0.17(-0.72%) |
Sep 25, 2024 | 24.00 | 24.12 | 23.66 | 23.68 | 53,790 | -0.31(-1.29%) |
Sep 24, 2024 | 23.99 | 24.22 | 23.84 | 23.99 | 68,451 | +0.07(+0.29%) |
Sep 23, 2024 | 23.96 | 23.98 | 23.67 | 23.92 | 42,783 | -0.03(-0.13%) |
Sep 20, 2024 | 23.99 | 23.99 | 23.82 | 23.95 | 30,032 | +0.04(+0.17%) |
Sep 19, 2024 | 23.79 | 23.99 | 23.62 | 23.91 | 68,840 | +0.24(+1.01%) |
Sep 18, 2024 | 23.69 | 23.71 | 23.54 | 23.67 | 39,400 | +0.08(+0.34%) |
Sep 17, 2024 | 23.50 | 23.69 | 23.50 | 23.59 | 31,930 | +0.07(+0.30%) |
Sep 16, 2024 | 23.36 | 23.59 | 23.36 | 23.52 | 58,729 | +0.12(+0.51%) |
Sep 13, 2024 | 23.45 | 23.45 | 23.30 | 23.40 | 40,908 | -0.10(-0.43%) |
Sep 12, 2024 | 23.47 | 23.69 | 23.36 | 23.50 | 55,330 | +0.18(+0.77%) |
Sep 11, 2024 | 23.30 | 23.39 | 23.25 | 23.32 | 39,778 | -0.03(-0.13%) |
Sep 10, 2024 | 23.45 | 23.54 | 23.32 | 23.35 | 33,266 | -0.05(-0.21%) |
Sep 09, 2024 | 23.30 | 23.79 | 23.30 | 23.40 | 101,734 | +0.12(+0.50%) |
Sep 06, 2024 | 23.29 | 23.48 | 23.14 | 23.28 | 74,143 | +0.11(+0.49%) |
Sep 05, 2024 | 23.02 | 23.30 | 23.02 | 23.17 | 48,277 | -0.05(-0.22%) |
Sep 04, 2024 | 22.93 | 23.59 | 22.93 | 23.22 | 149,791 | +0.18(+0.78%) |
Sep 03, 2024 | 22.84 | 23.11 | 22.62 | 23.04 | 120,877 | +0.29(+1.27%) |
Aug 30, 2024 | 22.81 | 22.90 | 22.74 | 22.75 | 38,424 | +0.01(+0.04%) |
Aug 29, 2024 | 22.80 | 22.89 | 22.70 | 22.74 | 49,836 | -0.04(-0.18%) |
Aug 28, 2024 | 22.84 | 22.88 | 22.64 | 22.78 | 35,585 | +0.03(+0.13%) |
Aug 27, 2024 | 22.71 | 22.90 | 22.71 | 22.75 | 26,318 | -0.11(-0.48%) |
Aug 26, 2024 | 22.69 | 22.89 | 22.62 | 22.86 | 47,348 | +0.20(+0.88%) |
Aug 23, 2024 | 22.61 | 22.81 | 22.59 | 22.66 | 28,175 | +0.01(+0.04%) |
Aug 22, 2024 | 22.90 | 22.90 | 22.62 | 22.65 | 46,591 | -0.18(-0.79%) |
Aug 21, 2024 | 22.58 | 22.89 | 22.40 | 22.83 | 43,982 | +0.42(+1.87%) |
Aug 20, 2024 | 22.87 | 22.89 | 22.41 | 22.41 | 66,606 | -0.39(-1.71%) |
Aug 19, 2024 | 22.66 | 22.90 | 22.50 | 22.80 | 46,353 | +0.25(+1.11%) |
Aug 16, 2024 | 22.55 | 22.61 | 22.45 | 22.55 | 22,074 | -0.04(-0.18%) |
Aug 15, 2024 | 22.69 | 22.75 | 22.56 | 22.59 | 65,664 | +0.07(+0.31%) |
Aug 14, 2024 | 22.52 | 22.65 | 22.27 | 22.52 | 71,448 | +0.12(+0.54%) |
Aug 13, 2024 | 22.41 | 22.60 | 22.27 | 22.40 | 35,782 | +0.07(+0.31%) |
Aug 12, 2024 | 22.71 | 22.71 | 22.30 | 22.33 | 48,839 | -0.18(-0.79%) |
Aug 09, 2024 | 22.44 | 22.61 | 22.42 | 22.51 | 29,769 | -0.03(-0.13%) |
Aug 08, 2024 | 22.48 | 22.56 | 22.33 | 22.54 | 50,123 | +0.14(+0.62%) |
Aug 07, 2024 | 22.22 | 22.75 | 21.89 | 22.40 | 60,044 | +0.50(+2.27%) |
Aug 06, 2024 | 21.53 | 22.11 | 21.53 | 21.90 | 49,348 | +0.48(+2.23%) |
Aug 05, 2024 | 21.96 | 22.08 | 21.20 | 21.42 | 213,795 | -0.97(-4.31%) |
Aug 02, 2024 | 22.54 | 22.54 | 22.18 | 22.39 | 70,447 | -0.20(-0.88%) |
Aug 01, 2024 | 22.92 | 22.92 | 22.59 | 22.59 | 59,447 | -0.24(-1.05%) |
Jul 31, 2024 | 22.95 | 23.02 | 22.52 | 22.83 | 69,391 | +0.23(+1.01%) |
Jul 30, 2024 | 22.70 | 22.86 | 22.54 | 22.60 | 56,542 | +0.02(+0.09%) |
Jul 29, 2024 | 22.64 | 22.64 | 22.49 | 22.58 | 59,641 | -0.02(-0.09%) |
Jul 26, 2024 | 22.78 | 22.81 | 22.59 | 22.60 | 45,640 | -0.01(-0.04%) |
Jul 25, 2024 | 22.58 | 22.75 | 22.57 | 22.61 | 49,117 | +0.01(+0.04%) |
Jul 24, 2024 | 23.04 | 23.04 | 22.58 | 22.60 | 44,820 | -0.41(-1.77%) |
Jul 23, 2024 | 22.98 | 23.10 | 22.96 | 23.00 | 53,819 | +0.01(+0.04%) |
Jul 22, 2024 | 23.03 | 23.14 | 22.91 | 22.99 | 62,526 | +0.07(+0.30%) |
Jul 19, 2024 | 22.90 | 22.92 | 22.83 | 22.92 | 37,005 | +0.10(+0.44%) |
Jul 18, 2024 | 22.92 | 23.10 | 22.79 | 22.83 | 37,397 | -0.13(-0.56%) |
Jul 17, 2024 | 23.12 | 23.21 | 22.77 | 22.95 | 62,093 | -0.22(-0.94%) |
Jul 16, 2024 | 23.13 | 23.24 | 23.04 | 23.17 | 61,822 | +0.19(+0.82%) |
Jul 15, 2024 | 22.82 | 23.00 | 22.77 | 22.98 | 86,280 | +0.12(+0.52%) |
Jul 12, 2024 | 22.75 | 22.99 | 22.75 | 22.87 | 132,242 | +0.10(+0.44%) |
Jul 11, 2024 | 22.89 | 23.03 | 22.75 | 22.77 | 181,556 | -0.06(-0.25%) |
Jul 10, 2024 | 22.72 | 22.91 | 22.59 | 22.82 | 148,630 | +0.23(+1.01%) |
Jul 09, 2024 | 22.69 | 22.69 | 22.55 | 22.59 | 94,756 | -0.01(-0.04%) |
Jul 08, 2024 | 22.59 | 22.67 | 22.58 | 22.60 | 109,642 | +0.02(+0.09%) |
Jul 05, 2024 | 22.48 | 22.70 | 22.42 | 22.58 | 54,445 | -0.07(-0.31%) |
Jul 03, 2024 | 22.50 | 22.66 | 22.50 | 22.65 | 46,764 | +0.12(+0.53%) |
Jul 02, 2024 | 22.41 | 22.56 | 22.34 | 22.54 | 131,878 | +0.18(+0.80%) |