Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 21.60 | 21.69 | 21.58 | 21.69 | 46,887 | -0.01(-0.04%) |
Sep 24, 2024 | 21.86 | 21.89 | 21.70 | 21.70 | 31,246 | -0.06(-0.29%) |
Sep 23, 2024 | 21.79 | 21.91 | 21.71 | 21.76 | 15,955 | +0.08(+0.37%) |
Sep 20, 2024 | 21.76 | 21.80 | 21.66 | 21.68 | 36,907 | -0.01(-0.03%) |
Sep 19, 2024 | 21.73 | 21.77 | 21.69 | 21.69 | 7,888 | +0.06(+0.29%) |
Sep 18, 2024 | 21.58 | 21.62 | 21.56 | 21.62 | 3,390 | +0.21(+1.00%) |
Sep 17, 2024 | 21.41 | 21.51 | 21.41 | 21.41 | 8,035 | +0.07(+0.34%) |
Sep 16, 2024 | 21.44 | 21.44 | 21.33 | 21.34 | 3,298 | -0.13(-0.62%) |
Sep 13, 2024 | 21.48 | 21.49 | 21.44 | 21.47 | 6,709 | -0.03(-0.15%) |
Sep 12, 2024 | 21.51 | 21.57 | 21.45 | 21.50 | 3,488 | +0.07(+0.34%) |
Sep 11, 2024 | 21.40 | 21.45 | 21.31 | 21.43 | 4,533 | +0.04(+0.20%) |
Sep 10, 2024 | 21.54 | 21.54 | 21.38 | 21.38 | 1,232 | -0.18(-0.85%) |
Sep 09, 2024 | 21.69 | 21.71 | 21.55 | 21.57 | 4,455 | -0.07(-0.33%) |
Sep 06, 2024 | 21.71 | 21.75 | 21.37 | 21.64 | 11,951 | -0.06(-0.28%) |
Sep 05, 2024 | 21.67 | 21.78 | 21.63 | 21.70 | 11,329 | -0.05(-0.23%) |
Sep 04, 2024 | 21.96 | 21.96 | 21.74 | 21.75 | 5,385 | -0.24(-1.09%) |
Sep 03, 2024 | 22.00 | 22.06 | 21.98 | 21.99 | 3,734 | -0.30(-1.35%) |
Aug 30, 2024 | 22.12 | 22.30 | 22.07 | 22.29 | 28,178 | +0.17(+0.77%) |
Aug 29, 2024 | 22.11 | 22.15 | 22.10 | 22.12 | 6,651 | +0.09(+0.41%) |
Aug 28, 2024 | 22.01 | 22.03 | 22.00 | 22.03 | 778 | +0.04(+0.18%) |
Aug 27, 2024 | 22.08 | 22.08 | 21.99 | 21.99 | 6,812 | +0.04(+0.16%) |
Aug 26, 2024 | 21.87 | 21.95 | 21.87 | 21.95 | 8,196 | +0.03(+0.15%) |
Aug 23, 2024 | 22.04 | 22.05 | 21.36 | 21.92 | 9,002 | -0.18(-0.81%) |
Aug 22, 2024 | 21.99 | 22.15 | 21.99 | 22.10 | 22,915 | +0.21(+0.96%) |
Aug 21, 2024 | 21.91 | 21.99 | 21.78 | 21.89 | 52,955 | -0.08(-0.36%) |
Aug 20, 2024 | 22.03 | 22.07 | 21.95 | 21.97 | 16,803 | -0.16(-0.72%) |
Aug 19, 2024 | 22.21 | 22.21 | 22.09 | 22.13 | 19,295 | -0.05(-0.23%) |
Aug 16, 2024 | 22.18 | 22.27 | 22.17 | 22.18 | 52,951 | -0.09(-0.40%) |
Aug 15, 2024 | 22.35 | 22.35 | 22.25 | 22.27 | 37,867 | +0.29(+1.32%) |
Aug 14, 2024 | 22.02 | 22.02 | 21.92 | 21.98 | 33,370 | -0.04(-0.18%) |
Aug 13, 2024 | 22.03 | 22.09 | 22.02 | 22.02 | 11,699 | -0.19(-0.86%) |
Aug 12, 2024 | 22.40 | 22.41 | 22.20 | 22.21 | 19,377 | -0.12(-0.54%) |
Aug 09, 2024 | 22.24 | 22.35 | 22.24 | 22.33 | 79,258 | -0.16(-0.71%) |
Aug 08, 2024 | 22.52 | 22.56 | 22.45 | 22.49 | 21,922 | +0.15(+0.67%) |
Aug 07, 2024 | 22.28 | 22.40 | 22.27 | 22.34 | 57,385 | +0.18(+0.81%) |
Aug 06, 2024 | 21.88 | 22.18 | 21.88 | 22.16 | 21,293 | +0.36(+1.65%) |
Aug 05, 2024 | 21.49 | 21.91 | 21.42 | 21.80 | 16,780 | +0.04(+0.18%) |
Aug 02, 2024 | 22.00 | 22.04 | 21.76 | 21.76 | 10,206 | -0.70(-3.10%) |
Aug 01, 2024 | 22.57 | 22.57 | 22.40 | 22.46 | 4,956 | -0.23(-1.03%) |
Jul 31, 2024 | 22.86 | 22.95 | 22.69 | 22.69 | 17,359 | -0.31(-1.35%) |
Jul 30, 2024 | 23.05 | 23.12 | 22.99 | 23.00 | 34,140 | -0.09(-0.39%) |
Jul 29, 2024 | 23.04 | 23.11 | 23.04 | 23.09 | 14,306 | -0.06(-0.26%) |
Jul 26, 2024 | 23.16 | 23.21 | 23.13 | 23.15 | 36,595 | -0.20(-0.86%) |
Jul 25, 2024 | 23.38 | 23.39 | 23.23 | 23.35 | 2,086 | -0.09(-0.38%) |
Jul 24, 2024 | 23.25 | 23.45 | 23.23 | 23.44 | 4,350 | +0.11(+0.47%) |
Jul 23, 2024 | 23.31 | 23.34 | 23.26 | 23.33 | 10,532 | -0.02(-0.08%) |
Jul 22, 2024 | 23.28 | 23.43 | 23.28 | 23.35 | 9,912 | +0.05(+0.21%) |
Jul 19, 2024 | 23.27 | 23.32 | 23.27 | 23.30 | 36,058 | +0.14(+0.61%) |
Jul 18, 2024 | 23.11 | 23.16 | 23.05 | 23.16 | 4,600 | +0.14(+0.61%) |
Jul 17, 2024 | 23.07 | 23.15 | 22.98 | 23.02 | 10,033 | -0.03(-0.13%) |
Jul 16, 2024 | 23.15 | 23.20 | 23.05 | 23.05 | 5,771 | -0.18(-0.75%) |
Jul 15, 2024 | 23.21 | 23.26 | 23.15 | 23.23 | 8,865 | +0.15(+0.63%) |
Jul 12, 2024 | 23.16 | 23.17 | 23.08 | 23.08 | 19,409 | -0.08(-0.35%) |
Jul 11, 2024 | 23.12 | 23.17 | 23.05 | 23.16 | 15,176 | -0.28(-1.19%) |
Jul 10, 2024 | 23.44 | 23.48 | 23.44 | 23.44 | 914 | -0.04(-0.18%) |
Jul 09, 2024 | 23.53 | 23.58 | 23.48 | 23.48 | 890 | +0.06(+0.26%) |
Jul 08, 2024 | 23.45 | 23.49 | 23.39 | 23.42 | 12,741 | +0.02(+0.09%) |
Jul 05, 2024 | 23.50 | 23.55 | 23.39 | 23.40 | 14,082 | -0.29(-1.22%) |
Jul 03, 2024 | 23.87 | 24.11 | 23.65 | 23.69 | 21,094 | -0.26(-1.09%) |
Jul 02, 2024 | 23.94 | 23.97 | 23.94 | 23.95 | 696 | -0.18(-0.75%) |