Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 22.83 | 22.93 | 22.81 | 22.91 | 4,479,202 | +0.33(+1.46%) |
Sep 18, 2024 | 22.64 | 22.71 | 22.57 | 22.58 | 2,658,367 | +0.02(+0.09%) |
Sep 17, 2024 | 22.60 | 22.62 | 22.55 | 22.56 | 814,292 | +0.01(+0.04%) |
Sep 16, 2024 | 22.55 | 22.56 | 22.52 | 22.55 | 891,620 | +0.09(+0.40%) |
Sep 13, 2024 | 22.46 | 22.50 | 22.45 | 22.46 | 1,321,701 | -0.04(-0.18%) |
Sep 12, 2024 | 22.48 | 22.51 | 22.44 | 22.50 | 3,703,123 | -0.13(-0.57%) |
Sep 11, 2024 | 22.61 | 22.63 | 22.56 | 22.63 | 696,777 | +0.09(+0.40%) |
Sep 10, 2024 | 22.58 | 22.58 | 22.52 | 22.54 | 603,300 | -0.08(-0.35%) |
Sep 09, 2024 | 22.62 | 22.66 | 22.59 | 22.62 | 2,237,855 | -0.26(-1.14%) |
Sep 06, 2024 | 22.94 | 22.99 | 22.88 | 22.88 | 1,378,756 | -0.29(-1.25%) |
Sep 05, 2024 | 23.16 | 23.20 | 23.15 | 23.17 | 2,292,017 | +0.14(+0.61%) |
Sep 04, 2024 | 23.03 | 23.08 | 23.02 | 23.03 | 910,825 | -0.10(-0.43%) |
Sep 03, 2024 | 23.13 | 23.16 | 23.07 | 23.13 | 2,760,952 | -0.38(-1.62%) |
Aug 30, 2024 | 23.55 | 23.59 | 23.49 | 23.51 | 1,755,829 | +0.28(+1.21%) |
Aug 29, 2024 | 23.21 | 23.27 | 23.21 | 23.23 | 1,099,677 | +0.08(+0.35%) |
Aug 28, 2024 | 23.19 | 23.20 | 23.14 | 23.15 | 1,879,594 | -0.23(-0.98%) |
Aug 27, 2024 | 23.36 | 23.40 | 23.34 | 23.38 | 826,273 | -0.07(-0.30%) |
Aug 26, 2024 | 23.45 | 23.48 | 23.43 | 23.45 | 859,364 | -0.15(-0.64%) |
Aug 23, 2024 | 23.47 | 23.62 | 23.45 | 23.60 | 1,118,654 | +0.32(+1.37%) |
Aug 22, 2024 | 23.41 | 23.42 | 23.28 | 23.28 | 719,076 | -0.23(-0.98%) |
Aug 21, 2024 | 23.43 | 23.54 | 23.43 | 23.51 | 1,876,681 | +0.00(+0.00%) |
Aug 20, 2024 | 23.51 | 23.54 | 23.48 | 23.51 | 1,879,375 | -0.19(-0.80%) |
Aug 19, 2024 | 23.68 | 23.74 | 23.66 | 23.70 | 2,791,286 | +0.13(+0.55%) |
Aug 16, 2024 | 23.48 | 23.57 | 23.48 | 23.57 | 1,253,893 | +0.14(+0.60%) |
Aug 15, 2024 | 23.42 | 23.49 | 23.41 | 23.43 | 1,223,406 | +0.18(+0.77%) |
Aug 14, 2024 | 23.37 | 23.38 | 23.25 | 23.25 | 1,491,984 | -0.27(-1.15%) |
Aug 13, 2024 | 23.41 | 23.52 | 23.41 | 23.52 | 1,039,207 | +0.20(+0.86%) |
Aug 12, 2024 | 23.26 | 23.34 | 23.26 | 23.32 | 1,650,630 | -0.01(-0.04%) |
Aug 09, 2024 | 23.36 | 23.38 | 23.30 | 23.33 | 1,335,596 | -0.15(-0.64%) |
Aug 08, 2024 | 23.44 | 23.51 | 23.41 | 23.48 | 2,125,867 | +0.15(+0.64%) |
Aug 07, 2024 | 23.42 | 23.42 | 23.31 | 23.33 | 4,067,547 | -0.09(-0.38%) |
Aug 06, 2024 | 23.54 | 23.54 | 23.41 | 23.42 | 3,371,890 | -0.28(-1.18%) |
Aug 05, 2024 | 23.71 | 23.75 | 23.66 | 23.70 | 3,550,268 | -0.02(-0.08%) |
Aug 02, 2024 | 23.67 | 23.79 | 23.63 | 23.72 | 4,201,379 | +0.17(+0.72%) |
Aug 01, 2024 | 23.67 | 23.70 | 23.53 | 23.55 | 5,536,625 | -0.39(-1.63%) |
Jul 31, 2024 | 23.95 | 24.02 | 23.88 | 23.94 | 4,056,528 | +0.62(+2.66%) |
Jul 30, 2024 | 23.27 | 23.36 | 23.25 | 23.32 | 2,959,543 | -0.03(-0.13%) |
Jul 29, 2024 | 23.40 | 23.40 | 23.33 | 23.35 | 2,072,987 | -0.23(-0.98%) |
Jul 26, 2024 | 23.53 | 23.63 | 23.52 | 23.58 | 2,153,585 | +0.05(+0.21%) |
Jul 25, 2024 | 23.55 | 23.64 | 23.53 | 23.53 | 4,143,755 | -0.01(-0.04%) |
Jul 24, 2024 | 23.62 | 23.63 | 23.52 | 23.54 | 4,729,487 | -0.10(-0.42%) |
Jul 23, 2024 | 23.65 | 23.68 | 23.61 | 23.64 | 3,944,224 | -0.51(-2.11%) |
Jul 22, 2024 | 24.15 | 24.20 | 24.12 | 24.15 | 3,705,187 | -0.16(-0.66%) |
Jul 19, 2024 | 24.32 | 24.37 | 24.29 | 24.31 | 2,836,344 | +0.19(+0.79%) |
Jul 18, 2024 | 24.17 | 24.23 | 24.11 | 24.12 | 3,371,365 | -0.02(-0.08%) |
Jul 17, 2024 | 24.15 | 24.20 | 24.10 | 24.14 | 3,382,920 | +0.07(+0.29%) |
Jul 16, 2024 | 24.01 | 24.07 | 24.00 | 24.07 | 2,387,949 | +0.21(+0.88%) |
Jul 15, 2024 | 23.93 | 23.98 | 23.85 | 23.86 | 1,472,226 | -0.05(-0.21%) |
Jul 12, 2024 | 24.04 | 24.04 | 23.91 | 23.91 | 2,610,296 | -0.04(-0.17%) |
Jul 11, 2024 | 23.90 | 23.99 | 23.90 | 23.95 | 2,727,694 | +0.41(+1.74%) |
Jul 10, 2024 | 23.52 | 23.56 | 23.50 | 23.54 | 904,190 | -0.01(-0.04%) |
Jul 09, 2024 | 23.46 | 23.57 | 23.46 | 23.55 | 1,371,573 | +0.30(+1.29%) |
Jul 08, 2024 | 23.30 | 23.30 | 23.23 | 23.25 | 1,425,669 | -0.14(-0.60%) |
Jul 05, 2024 | 23.41 | 23.44 | 23.31 | 23.39 | 1,580,958 | -0.31(-1.31%) |
Jul 03, 2024 | 23.65 | 23.73 | 23.65 | 23.70 | 945,153 | +0.01(+0.04%) |
Jul 02, 2024 | 23.59 | 23.70 | 23.59 | 23.69 | 2,357,323 | +0.01(+0.04%) |