Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.63 | 23.63 | 23.38 | 23.50 | 67,693 | -0.04(-0.18%) |
Sep 25, 2024 | 23.58 | 23.58 | 23.54 | 23.54 | 6,444 | -0.01(-0.06%) |
Sep 24, 2024 | 23.79 | 24.29 | 23.49 | 23.56 | 10,082 | +0.05(+0.20%) |
Sep 23, 2024 | 23.47 | 23.53 | 23.41 | 23.51 | 11,094 | -0.04(-0.17%) |
Sep 20, 2024 | 23.41 | 23.55 | 23.41 | 23.55 | 10,943 | +0.09(+0.38%) |
Sep 19, 2024 | 23.44 | 23.53 | 23.21 | 23.46 | 26,250 | -0.16(-0.68%) |
Sep 18, 2024 | 23.68 | 23.70 | 23.54 | 23.62 | 13,416 | -0.07(-0.30%) |
Sep 17, 2024 | 23.75 | 23.77 | 23.48 | 23.69 | 11,950 | +0.05(+0.23%) |
Sep 16, 2024 | 23.70 | 23.74 | 23.62 | 23.64 | 8,665 | -0.02(-0.10%) |
Sep 13, 2024 | 23.64 | 23.73 | 23.59 | 23.66 | 19,807 | +0.10(+0.42%) |
Sep 12, 2024 | 23.79 | 23.87 | 23.50 | 23.56 | 3,629 | +0.02(+0.08%) |
Sep 11, 2024 | 23.54 | 23.61 | 23.51 | 23.54 | 8,454 | +0.03(+0.13%) |
Sep 10, 2024 | 23.51 | 23.56 | 23.49 | 23.51 | 6,485 | -0.04(-0.17%) |
Sep 09, 2024 | 23.41 | 23.56 | 23.41 | 23.55 | 14,900 | +0.10(+0.43%) |
Sep 06, 2024 | 23.46 | 23.50 | 23.45 | 23.45 | 4,055 | -0.05(-0.21%) |
Sep 05, 2024 | 23.50 | 23.50 | 23.35 | 23.50 | 30,114 | +0.09(+0.41%) |
Sep 04, 2024 | 23.05 | 23.47 | 23.05 | 23.41 | 47,450 | +0.07(+0.29%) |
Sep 03, 2024 | 23.36 | 23.43 | 23.29 | 23.34 | 9,189 | -0.01(-0.03%) |
Aug 30, 2024 | 23.25 | 23.35 | 23.25 | 23.34 | 2,193 | -0.03(-0.11%) |
Aug 29, 2024 | 23.40 | 23.40 | 23.05 | 23.37 | 7,364 | +0.01(+0.06%) |
Aug 28, 2024 | 23.40 | 23.43 | 23.00 | 23.36 | 25,235 | -0.12(-0.50%) |
Aug 27, 2024 | 23.37 | 23.48 | 23.00 | 23.47 | 61,106 | +0.05(+0.22%) |
Aug 26, 2024 | 23.55 | 23.55 | 23.30 | 23.42 | 62,321 | +0.00(+0.02%) |
Aug 23, 2024 | 23.32 | 23.45 | 23.32 | 23.41 | 5,502 | +0.11(+0.45%) |
Aug 22, 2024 | 23.00 | 23.42 | 23.00 | 23.31 | 11,273 | -0.16(-0.67%) |
Aug 21, 2024 | 23.42 | 23.49 | 23.39 | 23.47 | 7,830 | -0.02(-0.07%) |
Aug 20, 2024 | 23.36 | 23.48 | 23.30 | 23.48 | 83,534 | +0.14(+0.60%) |
Aug 19, 2024 | 22.91 | 23.34 | 22.88 | 23.34 | 16,742 | +0.08(+0.34%) |
Aug 16, 2024 | 23.05 | 23.37 | 23.05 | 23.26 | 7,343 | +0.02(+0.09%) |
Aug 15, 2024 | 23.25 | 23.29 | 23.23 | 23.24 | 11,085 | -0.11(-0.47%) |
Aug 14, 2024 | 23.37 | 23.37 | 23.33 | 23.35 | 2,221 | +0.06(+0.24%) |
Aug 13, 2024 | 23.24 | 23.33 | 23.17 | 23.30 | 8,140 | +0.17(+0.75%) |
Aug 12, 2024 | 23.08 | 23.16 | 23.03 | 23.13 | 2,170 | +0.05(+0.20%) |
Aug 09, 2024 | 23.09 | 23.09 | 23.08 | 23.08 | 1,270 | +0.04(+0.19%) |
Aug 08, 2024 | 23.06 | 23.09 | 22.97 | 23.03 | 4,774 | -0.10(-0.43%) |
Aug 07, 2024 | 22.93 | 23.15 | 22.93 | 23.13 | 28,938 | +0.17(+0.74%) |
Aug 06, 2024 | 22.98 | 23.13 | 22.95 | 22.96 | 23,778 | +0.32(+1.43%) |
Aug 05, 2024 | 23.10 | 23.19 | 22.30 | 22.64 | 8,040 | +0.02(+0.11%) |
Aug 02, 2024 | 22.54 | 23.20 | 19.96 | 22.62 | 34,847 | -0.29(-1.26%) |
Aug 01, 2024 | 22.91 | 23.00 | 22.20 | 22.91 | 10,401 | +0.03(+0.13%) |
Jul 31, 2024 | 22.88 | 23.00 | 20.96 | 22.88 | 10,293 | +0.11(+0.48%) |
Jul 30, 2024 | 22.93 | 22.97 | 21.93 | 22.77 | 15,164 | -0.04(-0.17%) |
Jul 29, 2024 | 22.93 | 22.93 | 22.77 | 22.81 | 14,638 | +0.03(+0.13%) |
Jul 26, 2024 | 22.60 | 22.86 | 22.60 | 22.78 | 3,596 | +0.25(+1.11%) |
Jul 25, 2024 | 22.72 | 22.83 | 22.53 | 22.53 | 27,384 | -0.25(-1.09%) |
Jul 24, 2024 | 22.69 | 22.88 | 22.69 | 22.78 | 15,910 | -0.03(-0.13%) |
Jul 23, 2024 | 22.76 | 22.92 | 22.76 | 22.81 | 20,988 | +0.01(+0.06%) |
Jul 22, 2024 | 22.69 | 22.81 | 22.66 | 22.79 | 3,099 | +0.09(+0.42%) |
Jul 19, 2024 | 22.66 | 22.82 | 22.66 | 22.70 | 8,219 | -0.12(-0.54%) |
Jul 18, 2024 | 22.82 | 22.90 | 22.81 | 22.82 | 5,836 | -0.07(-0.32%) |
Jul 17, 2024 | 22.80 | 22.92 | 22.72 | 22.89 | 7,206 | +0.06(+0.26%) |
Jul 16, 2024 | 22.79 | 22.84 | 22.76 | 22.84 | 1,793 | +0.05(+0.22%) |
Jul 15, 2024 | 22.75 | 22.92 | 22.75 | 22.79 | 4,942 | -0.05(-0.22%) |
Jul 12, 2024 | 22.83 | 22.86 | 22.77 | 22.84 | 3,997 | +0.06(+0.25%) |
Jul 11, 2024 | 22.26 | 22.83 | 22.26 | 22.78 | 23,026 | +0.06(+0.27%) |
Jul 10, 2024 | 22.63 | 22.73 | 22.63 | 22.72 | 60,775 | +0.11(+0.48%) |
Jul 09, 2024 | 22.65 | 22.77 | 22.61 | 22.61 | 44,664 | -0.08(-0.35%) |
Jul 08, 2024 | 22.73 | 22.73 | 22.64 | 22.69 | 3,357 | +0.06(+0.28%) |
Jul 05, 2024 | 22.67 | 22.68 | 22.59 | 22.62 | 4,084 | -0.01(-0.06%) |
Jul 03, 2024 | 22.62 | 22.64 | 22.48 | 22.64 | 3,201 | +0.25(+1.11%) |
Jul 02, 2024 | 22.33 | 22.51 | 22.33 | 22.39 | 4,367 | +0.06(+0.27%) |