Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.01 | 22.02 | 21.96 | 22.00 | 430,378 | -0.02(-0.07%) |
Sep 25, 2024 | 22.04 | 22.04 | 22.00 | 22.02 | 209,769 | -0.06(-0.27%) |
Sep 24, 2024 | 22.01 | 22.09 | 21.99 | 22.08 | 167,834 | +0.04(+0.18%) |
Sep 23, 2024 | 22.03 | 22.07 | 21.99 | 22.04 | 119,445 | -0.01(-0.05%) |
Sep 20, 2024 | 22.03 | 22.08 | 22.02 | 22.05 | 130,743 | -0.02(-0.09%) |
Sep 19, 2024 | 22.04 | 22.08 | 22.03 | 22.07 | 272,222 | +0.00(+0.00%) |
Sep 18, 2024 | 22.09 | 22.16 | 22.06 | 22.07 | 123,801 | -0.07(-0.32%) |
Sep 17, 2024 | 22.16 | 22.17 | 22.12 | 22.14 | 360,570 | -0.02(-0.11%) |
Sep 16, 2024 | 22.12 | 22.17 | 22.11 | 22.16 | 110,038 | +0.07(+0.34%) |
Sep 13, 2024 | 22.11 | 22.12 | 22.07 | 22.09 | 116,377 | +0.04(+0.18%) |
Sep 12, 2024 | 22.07 | 22.07 | 22.03 | 22.05 | 148,690 | -0.04(-0.18%) |
Sep 11, 2024 | 22.06 | 22.12 | 22.05 | 22.09 | 2,394,453 | -0.01(-0.05%) |
Sep 10, 2024 | 22.03 | 22.11 | 22.02 | 22.10 | 4,010,596 | +0.09(+0.41%) |
Sep 09, 2024 | 21.98 | 22.03 | 21.95 | 22.01 | 168,076 | +0.02(+0.09%) |
Sep 06, 2024 | 21.97 | 22.07 | 21.94 | 21.99 | 11,956,968 | -0.01(-0.05%) |
Sep 05, 2024 | 21.96 | 22.00 | 21.89 | 22.00 | 355,025 | +0.09(+0.41%) |
Sep 04, 2024 | 21.83 | 21.93 | 21.81 | 21.91 | 253,518 | +0.08(+0.37%) |
Sep 03, 2024 | 21.81 | 21.83 | 21.79 | 21.83 | 95,021 | +0.05(+0.23%) |
Aug 30, 2024 | 21.84 | 21.86 | 21.78 | 21.78 | 143,846 | -0.07(-0.32%) |
Aug 29, 2024 | 21.83 | 21.85 | 21.81 | 21.85 | 114,469 | -0.02(-0.09%) |
Aug 28, 2024 | 21.89 | 21.91 | 21.86 | 21.87 | 152,499 | -0.02(-0.09%) |
Aug 27, 2024 | 21.84 | 21.89 | 21.84 | 21.89 | 170,794 | +0.00(+0.00%) |
Aug 26, 2024 | 21.93 | 21.93 | 21.86 | 21.89 | 205,062 | -0.02(-0.09%) |
Aug 23, 2024 | 21.85 | 21.91 | 21.82 | 21.91 | 129,969 | +0.09(+0.44%) |
Aug 22, 2024 | 21.85 | 21.86 | 21.79 | 21.82 | 189,721 | -0.11(-0.52%) |
Aug 21, 2024 | 21.86 | 21.94 | 21.84 | 21.93 | 259,555 | +0.07(+0.32%) |
Aug 20, 2024 | 21.81 | 21.86 | 21.81 | 21.86 | 250,592 | +0.07(+0.32%) |
Aug 19, 2024 | 21.76 | 21.81 | 21.76 | 21.79 | 132,839 | +0.03(+0.14%) |
Aug 16, 2024 | 21.75 | 21.76 | 21.70 | 21.76 | 120,676 | +0.05(+0.23%) |
Aug 15, 2024 | 21.67 | 21.72 | 21.66 | 21.71 | 200,811 | -0.08(-0.37%) |
Aug 14, 2024 | 21.77 | 21.82 | 21.77 | 21.79 | 116,442 | +0.02(+0.09%) |
Aug 13, 2024 | 21.75 | 21.77 | 21.72 | 21.77 | 165,172 | +0.07(+0.32%) |
Aug 12, 2024 | 21.66 | 21.70 | 21.62 | 21.70 | 232,475 | +0.05(+0.23%) |
Aug 09, 2024 | 21.66 | 21.66 | 21.63 | 21.65 | 122,289 | +0.02(+0.09%) |
Aug 08, 2024 | 21.55 | 21.63 | 21.54 | 21.63 | 188,453 | +0.03(+0.14%) |
Aug 07, 2024 | 21.63 | 21.64 | 21.58 | 21.60 | 291,575 | -0.08(-0.37%) |
Aug 06, 2024 | 21.79 | 21.79 | 21.65 | 21.68 | 212,752 | -0.14(-0.64%) |
Aug 05, 2024 | 21.96 | 21.96 | 21.75 | 21.82 | 267,575 | -0.01(-0.05%) |
Aug 02, 2024 | 21.74 | 21.83 | 21.70 | 21.83 | 181,028 | +0.26(+1.21%) |
Aug 01, 2024 | 21.55 | 21.59 | 21.52 | 21.57 | 339,342 | +0.12(+0.55%) |
Jul 31, 2024 | 21.41 | 21.48 | 21.39 | 21.45 | 343,628 | +0.10(+0.47%) |
Jul 30, 2024 | 21.37 | 21.37 | 21.32 | 21.35 | 223,180 | +0.02(+0.07%) |
Jul 29, 2024 | 21.37 | 21.37 | 21.31 | 21.34 | 141,186 | +0.03(+0.14%) |
Jul 26, 2024 | 21.31 | 21.31 | 21.27 | 21.31 | 191,152 | +0.09(+0.45%) |
Jul 25, 2024 | 21.25 | 21.26 | 21.20 | 21.21 | 105,382 | +0.02(+0.09%) |
Jul 24, 2024 | 21.27 | 21.27 | 21.16 | 21.19 | 3,359,336 | -0.05(-0.23%) |
Jul 23, 2024 | 21.25 | 21.26 | 21.23 | 21.24 | 165,250 | +0.00(+0.00%) |
Jul 22, 2024 | 21.26 | 21.27 | 21.20 | 21.24 | 111,930 | +0.01(+0.05%) |
Jul 19, 2024 | 21.32 | 21.32 | 21.22 | 21.23 | 174,085 | -0.06(-0.28%) |
Jul 18, 2024 | 21.31 | 21.34 | 21.28 | 21.29 | 137,863 | -0.06(-0.28%) |
Jul 17, 2024 | 21.32 | 21.36 | 21.28 | 21.35 | 190,582 | +0.01(+0.05%) |
Jul 16, 2024 | 21.29 | 21.34 | 21.26 | 21.34 | 231,164 | +0.09(+0.42%) |
Jul 15, 2024 | 21.29 | 21.29 | 21.24 | 21.25 | 139,099 | -0.08(-0.37%) |
Jul 12, 2024 | 21.29 | 21.33 | 21.26 | 21.33 | 200,899 | +0.06(+0.28%) |
Jul 11, 2024 | 21.30 | 21.31 | 21.26 | 21.27 | 117,125 | +0.12(+0.57%) |
Jul 10, 2024 | 21.15 | 21.16 | 21.11 | 21.15 | 150,277 | +0.02(+0.09%) |
Jul 09, 2024 | 21.14 | 21.14 | 21.08 | 21.13 | 219,701 | -0.03(-0.14%) |
Jul 08, 2024 | 21.15 | 21.16 | 21.12 | 21.16 | 105,803 | +0.03(+0.14%) |
Jul 05, 2024 | 21.11 | 21.16 | 21.09 | 21.13 | 318,246 | +0.09(+0.45%) |
Jul 03, 2024 | 20.97 | 21.04 | 20.97 | 21.04 | 645,549 | +0.10(+0.48%) |
Jul 02, 2024 | 20.91 | 20.94 | 20.89 | 20.94 | 171,581 | +0.07(+0.36%) |