Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 22.90 | 22.90 | 22.84 | 22.87 | 6,389 | -0.01(-0.03%) |
Sep 18, 2024 | 22.89 | 22.95 | 22.88 | 22.88 | 8,434 | -0.08(-0.36%) |
Sep 17, 2024 | 22.99 | 23.00 | 22.96 | 22.96 | 65,707 | -0.04(-0.18%) |
Sep 16, 2024 | 22.95 | 23.00 | 22.95 | 23.00 | 7,109 | +0.06(+0.27%) |
Sep 13, 2024 | 22.92 | 22.96 | 22.92 | 22.94 | 7,819 | +0.05(+0.22%) |
Sep 12, 2024 | 22.90 | 22.91 | 22.87 | 22.89 | 218,538 | -0.04(-0.18%) |
Sep 11, 2024 | 22.92 | 22.98 | 22.91 | 22.93 | 2,807 | -0.01(-0.04%) |
Sep 10, 2024 | 22.88 | 22.95 | 22.88 | 22.94 | 6,165 | +0.08(+0.36%) |
Sep 09, 2024 | 22.81 | 22.87 | 22.81 | 22.86 | 4,137 | -0.04(-0.18%) |
Sep 06, 2024 | 22.94 | 22.98 | 22.87 | 22.90 | 16,034 | +0.05(+0.22%) |
Sep 05, 2024 | 22.85 | 22.87 | 22.82 | 22.85 | 12,417 | +0.02(+0.09%) |
Sep 04, 2024 | 22.73 | 22.83 | 22.73 | 22.83 | 12,938 | +0.11(+0.48%) |
Sep 03, 2024 | 22.71 | 22.72 | 22.68 | 22.72 | 126,467 | +0.11(+0.48%) |
Aug 30, 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 6,217 | -0.06(-0.26%) |
Aug 29, 2024 | 22.65 | 22.67 | 22.63 | 22.67 | 8,437 | -0.01(-0.04%) |
Aug 28, 2024 | 22.71 | 22.71 | 22.68 | 22.68 | 5,400 | -0.02(-0.07%) |
Aug 27, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 6,887 | +0.00(+0.02%) |
Aug 26, 2024 | 22.73 | 22.73 | 22.69 | 22.69 | 3,781 | -0.02(-0.09%) |
Aug 23, 2024 | 22.70 | 22.71 | 22.69 | 22.71 | 4,373 | +0.10(+0.42%) |
Aug 22, 2024 | 22.67 | 22.67 | 22.60 | 22.62 | 14,864 | -0.10(-0.46%) |
Aug 21, 2024 | 22.64 | 22.75 | 22.64 | 22.72 | 13,443 | +0.06(+0.27%) |
Aug 20, 2024 | 22.63 | 22.67 | 22.63 | 22.66 | 4,905 | +0.06(+0.27%) |
Aug 19, 2024 | 22.59 | 22.61 | 22.58 | 22.60 | 41,919 | +0.03(+0.15%) |
Aug 16, 2024 | 22.54 | 22.56 | 22.52 | 22.56 | 3,221 | +0.03(+0.15%) |
Aug 15, 2024 | 22.51 | 22.53 | 22.49 | 22.53 | 9,592 | -0.08(-0.35%) |
Aug 14, 2024 | 22.62 | 22.64 | 22.61 | 22.61 | 5,280 | +0.02(+0.09%) |
Aug 13, 2024 | 22.57 | 22.62 | 22.54 | 22.59 | 26,940 | +0.09(+0.41%) |
Aug 12, 2024 | 22.45 | 22.51 | 22.45 | 22.50 | 4,214 | +0.05(+0.22%) |
Aug 09, 2024 | 22.47 | 22.47 | 22.45 | 22.45 | 3,905 | +0.06(+0.27%) |
Aug 08, 2024 | 22.37 | 22.40 | 22.35 | 22.39 | 3,159 | -0.02(-0.09%) |
Aug 07, 2024 | 22.46 | 22.46 | 22.40 | 22.41 | 11,019 | -0.08(-0.36%) |
Aug 06, 2024 | 22.60 | 22.60 | 22.49 | 22.49 | 9,840 | -0.12(-0.53%) |
Aug 05, 2024 | 22.91 | 22.91 | 22.58 | 22.61 | 8,144 | -0.03(-0.13%) |
Aug 02, 2024 | 22.60 | 22.65 | 22.57 | 22.64 | 20,055 | +0.29(+1.29%) |
Aug 01, 2024 | 22.35 | 22.39 | 22.35 | 22.35 | 9,275 | +0.08(+0.37%) |
Jul 31, 2024 | 22.23 | 22.27 | 22.17 | 22.27 | 2,990 | +0.11(+0.50%) |
Jul 30, 2024 | 22.22 | 22.22 | 22.12 | 22.16 | 6,027 | +0.04(+0.18%) |
Jul 29, 2024 | 22.12 | 22.13 | 22.11 | 22.12 | 2,169 | +0.03(+0.14%) |
Jul 26, 2024 | 22.03 | 22.09 | 22.03 | 22.09 | 6,787 | +0.07(+0.30%) |
Jul 25, 2024 | 22.04 | 22.04 | 21.99 | 22.02 | 6,204 | +0.06(+0.26%) |
Jul 24, 2024 | 22.04 | 22.05 | 21.96 | 21.96 | 4,806 | -0.05(-0.22%) |
Jul 23, 2024 | 22.05 | 22.05 | 22.01 | 22.01 | 3,733 | -0.00(-0.00%) |
Jul 22, 2024 | 22.05 | 22.05 | 21.99 | 22.01 | 4,813 | -0.01(-0.04%) |
Jul 19, 2024 | 22.03 | 22.03 | 22.02 | 22.02 | 7,430 | -0.05(-0.24%) |
Jul 18, 2024 | 22.12 | 22.13 | 22.07 | 22.07 | 4,674 | -0.06(-0.25%) |
Jul 17, 2024 | 22.04 | 22.14 | 22.04 | 22.13 | 7,447 | +0.01(+0.06%) |
Jul 16, 2024 | 22.06 | 22.12 | 22.05 | 22.12 | 147,217 | +0.09(+0.43%) |
Jul 15, 2024 | 22.03 | 22.06 | 22.02 | 22.02 | 39,859 | -0.08(-0.36%) |
Jul 12, 2024 | 22.07 | 22.10 | 22.06 | 22.10 | 5,678 | +0.04(+0.18%) |
Jul 11, 2024 | 22.06 | 22.10 | 22.05 | 22.06 | 13,340 | +0.12(+0.55%) |
Jul 10, 2024 | 21.92 | 21.95 | 21.91 | 21.94 | 20,306 | +0.03(+0.15%) |
Jul 09, 2024 | 21.89 | 21.92 | 21.89 | 21.91 | 3,920 | -0.02(-0.07%) |
Jul 08, 2024 | 21.92 | 21.93 | 21.90 | 21.92 | 8,590 | +0.01(+0.05%) |
Jul 05, 2024 | 21.88 | 21.92 | 21.87 | 21.91 | 12,073 | +0.11(+0.51%) |
Jul 03, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 1,993 | +0.11(+0.50%) |
Jul 02, 2024 | 21.70 | 21.71 | 21.62 | 21.69 | 27,997 | +0.05(+0.25%) |