Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.21 | 22.21 | 22.08 | 22.12 | 12,456 | +0.04(+0.16%) |
Sep 25, 2024 | 22.12 | 22.13 | 22.09 | 22.09 | 3,605 | -0.07(-0.29%) |
Sep 24, 2024 | 22.17 | 22.22 | 22.10 | 22.16 | 20,329 | +0.02(+0.09%) |
Sep 23, 2024 | 22.18 | 22.18 | 22.14 | 22.14 | 790 | +0.10(+0.45%) |
Sep 20, 2024 | 22.10 | 22.10 | 22.03 | 22.04 | 3,316 | -0.04(-0.16%) |
Sep 19, 2024 | 22.07 | 22.17 | 22.05 | 22.07 | 9,653 | +0.07(+0.34%) |
Sep 18, 2024 | 22.03 | 22.06 | 21.72 | 22.00 | 7,897 | +0.06(+0.26%) |
Sep 17, 2024 | 22.13 | 22.13 | 21.88 | 21.94 | 40,575 | -0.08(-0.35%) |
Sep 16, 2024 | 22.03 | 22.04 | 21.98 | 22.02 | 4,652 | +0.10(+0.46%) |
Sep 13, 2024 | 21.95 | 21.98 | 21.90 | 21.92 | 8,025 | +0.08(+0.34%) |
Sep 12, 2024 | 21.79 | 21.84 | 21.79 | 21.84 | 2,472 | +0.11(+0.53%) |
Sep 11, 2024 | 21.73 | 21.79 | 21.64 | 21.73 | 12,835 | -0.12(-0.57%) |
Sep 10, 2024 | 21.78 | 21.87 | 21.69 | 21.85 | 34,972 | +0.12(+0.53%) |
Sep 09, 2024 | 21.78 | 21.82 | 21.67 | 21.73 | 12,472 | +0.07(+0.35%) |
Sep 06, 2024 | 21.77 | 21.81 | 21.60 | 21.66 | 12,636 | -0.12(-0.55%) |
Sep 05, 2024 | 21.89 | 21.89 | 21.78 | 21.78 | 4,055 | -0.04(-0.20%) |
Sep 04, 2024 | 21.92 | 21.93 | 21.82 | 21.82 | 6,017 | +0.04(+0.17%) |
Sep 03, 2024 | 21.96 | 21.97 | 21.79 | 21.79 | 8,074 | -0.10(-0.47%) |
Aug 30, 2024 | 21.81 | 21.99 | 21.81 | 21.89 | 1,834 | +0.04(+0.21%) |
Aug 29, 2024 | 21.92 | 21.94 | 21.78 | 21.85 | 8,978 | +0.14(+0.65%) |
Aug 28, 2024 | 21.75 | 21.79 | 21.70 | 21.70 | 10,137 | -0.12(-0.57%) |
Aug 27, 2024 | 21.78 | 21.83 | 21.73 | 21.83 | 3,828 | +0.03(+0.16%) |
Aug 26, 2024 | 21.75 | 21.90 | 21.75 | 21.80 | 9,582 | +0.04(+0.18%) |
Aug 23, 2024 | 21.79 | 21.79 | 21.68 | 21.75 | 5,388 | +0.17(+0.79%) |
Aug 22, 2024 | 21.74 | 21.74 | 20.02 | 21.58 | 1,548 | -0.07(-0.31%) |
Aug 21, 2024 | 21.60 | 21.70 | 21.60 | 21.65 | 4,808 | +0.05(+0.23%) |
Aug 20, 2024 | 21.65 | 21.65 | 21.52 | 21.60 | 15,444 | -0.03(-0.14%) |
Aug 19, 2024 | 21.42 | 21.65 | 21.42 | 21.63 | 6,541 | +0.11(+0.51%) |
Aug 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 178 | +0.05(+0.23%) |
Aug 15, 2024 | 21.48 | 21.50 | 21.43 | 21.47 | 3,617 | +0.18(+0.85%) |
Aug 14, 2024 | 21.34 | 21.35 | 21.23 | 21.29 | 4,199 | +0.03(+0.14%) |
Aug 13, 2024 | 21.28 | 21.31 | 21.26 | 21.26 | 14,899 | +0.09(+0.43%) |
Aug 12, 2024 | 21.21 | 21.21 | 21.09 | 21.17 | 5,950 | +0.06(+0.28%) |
Aug 09, 2024 | 21.10 | 21.11 | 21.06 | 21.11 | 997 | +0.00(+0.00%) |
Aug 08, 2024 | 20.97 | 21.11 | 20.97 | 21.11 | 2,436 | +0.20(+0.95%) |
Aug 07, 2024 | 21.10 | 21.10 | 20.91 | 20.91 | 2,897 | +0.06(+0.29%) |
Aug 06, 2024 | 20.78 | 20.85 | 20.78 | 20.85 | 816 | +0.28(+1.35%) |
Aug 05, 2024 | 20.66 | 20.75 | 20.57 | 20.57 | 3,355 | -0.65(-3.04%) |
Aug 02, 2024 | 21.23 | 21.23 | 21.04 | 21.22 | 5,602 | -0.24(-1.11%) |
Aug 01, 2024 | 21.52 | 21.52 | 21.38 | 21.46 | 3,538 | -0.09(-0.42%) |
Jul 31, 2024 | 21.47 | 21.57 | 21.45 | 21.55 | 6,377 | +0.15(+0.70%) |
Jul 30, 2024 | 21.35 | 21.41 | 21.28 | 21.40 | 8,222 | +0.11(+0.51%) |
Jul 29, 2024 | 21.27 | 21.32 | 21.20 | 21.29 | 11,117 | +0.04(+0.19%) |
Jul 26, 2024 | 21.21 | 21.29 | 21.16 | 21.25 | 4,410 | +0.07(+0.33%) |
Jul 25, 2024 | 21.15 | 21.27 | 21.13 | 21.18 | 10,154 | +0.08(+0.40%) |
Jul 24, 2024 | 21.23 | 21.23 | 21.10 | 21.10 | 1,092 | -0.23(-1.07%) |
Jul 23, 2024 | 21.42 | 21.42 | 21.31 | 21.32 | 4,279 | -0.03(-0.16%) |
Jul 22, 2024 | 21.34 | 21.36 | 21.23 | 21.36 | 5,327 | +0.11(+0.51%) |
Jul 19, 2024 | 21.28 | 21.28 | 21.16 | 21.25 | 6,989 | +0.05(+0.26%) |
Jul 18, 2024 | 21.33 | 21.33 | 21.19 | 21.19 | 4,030 | -0.14(-0.68%) |
Jul 17, 2024 | 21.45 | 21.45 | 21.34 | 21.34 | 1,773 | -0.06(-0.30%) |
Jul 16, 2024 | 21.49 | 21.50 | 21.40 | 21.40 | 3,031 | +0.04(+0.19%) |
Jul 15, 2024 | 21.39 | 21.49 | 21.36 | 21.36 | 12,749 | +0.01(+0.02%) |
Jul 12, 2024 | 21.31 | 21.41 | 21.30 | 21.36 | 8,883 | +0.09(+0.44%) |
Jul 11, 2024 | 21.30 | 21.34 | 21.20 | 21.26 | 20,366 | +0.10(+0.47%) |
Jul 10, 2024 | 21.06 | 21.22 | 21.06 | 21.16 | 13,421 | +0.10(+0.47%) |
Jul 09, 2024 | 21.13 | 21.14 | 21.04 | 21.07 | 20,011 | +0.02(+0.09%) |
Jul 08, 2024 | 21.03 | 21.11 | 20.98 | 21.05 | 8,671 | +0.01(+0.07%) |
Jul 05, 2024 | 21.05 | 21.05 | 20.93 | 21.03 | 9,272 | +0.05(+0.24%) |
Jul 03, 2024 | 20.88 | 20.99 | 20.88 | 20.98 | 7,276 | +0.13(+0.64%) |
Jul 02, 2024 | 20.83 | 20.90 | 20.81 | 20.85 | 4,380 | -0.00(-0.02%) |