Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.93 | 22.93 | 22.86 | 22.86 | 6,117 | -0.03(-0.13%) |
Sep 25, 2024 | 23.00 | 23.00 | 22.88 | 22.89 | 4,636 | -0.14(-0.61%) |
Sep 24, 2024 | 22.96 | 23.05 | 22.96 | 23.03 | 4,630 | +0.03(+0.13%) |
Sep 23, 2024 | 22.95 | 23.05 | 22.91 | 23.00 | 2,397 | -0.16(-0.69%) |
Sep 20, 2024 | 23.11 | 23.16 | 23.06 | 23.16 | 1,141 | +0.03(+0.13%) |
Sep 19, 2024 | 23.07 | 23.13 | 22.96 | 23.13 | 8,167 | +0.15(+0.65%) |
Sep 18, 2024 | 23.11 | 23.16 | 22.97 | 22.98 | 11,129 | -0.23(-0.99%) |
Sep 17, 2024 | 23.18 | 23.21 | 23.08 | 23.21 | 31,970 | +0.02(+0.09%) |
Sep 16, 2024 | 23.18 | 23.21 | 23.14 | 23.19 | 7,742 | +0.11(+0.48%) |
Sep 13, 2024 | 23.12 | 23.15 | 23.07 | 23.08 | 11,236 | -0.02(-0.09%) |
Sep 12, 2024 | 23.07 | 23.12 | 23.04 | 23.10 | 4,306 | +0.04(+0.17%) |
Sep 11, 2024 | 23.16 | 23.17 | 23.05 | 23.06 | 1,569 | -0.11(-0.47%) |
Sep 10, 2024 | 23.10 | 23.17 | 23.10 | 23.17 | 1,895 | +0.13(+0.56%) |
Sep 09, 2024 | 23.00 | 23.04 | 22.95 | 23.04 | 9,270 | +0.11(+0.48%) |
Sep 06, 2024 | 22.95 | 23.08 | 22.91 | 22.93 | 12,437 | +0.03(+0.13%) |
Sep 05, 2024 | 22.92 | 22.92 | 22.90 | 22.90 | 2,000 | -0.07(-0.30%) |
Sep 04, 2024 | 22.92 | 22.97 | 22.92 | 22.97 | 760 | +0.13(+0.57%) |
Sep 03, 2024 | 22.77 | 22.84 | 22.73 | 22.84 | 6,323 | +0.27(+1.20%) |
Aug 30, 2024 | 22.57 | 0 | -0.12(-0.53%) | |||
Aug 29, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 175 | -0.10(-0.44%) |
Aug 28, 2024 | 22.96 | 22.96 | 22.79 | 22.79 | 3,915 | -0.29(-1.26%) |
Aug 27, 2024 | 22.89 | 23.08 | 22.89 | 23.08 | 5,053 | +0.16(+0.70%) |
Aug 26, 2024 | 22.97 | 22.97 | 22.90 | 22.92 | 4,227 | -0.05(-0.22%) |
Aug 23, 2024 | 22.96 | 23.01 | 22.92 | 22.97 | 1,700 | +0.08(+0.35%) |
Aug 22, 2024 | 22.96 | 22.97 | 22.87 | 22.89 | 2,600 | -0.21(-0.91%) |
Aug 21, 2024 | 23.10 | 23.11 | 23.10 | 23.10 | 4,301 | -0.12(-0.52%) |
Aug 20, 2024 | 22.98 | 23.22 | 22.98 | 23.22 | 1,960 | +0.31(+1.35%) |
Aug 19, 2024 | 22.91 | 22.93 | 22.88 | 22.91 | 12,126 | -0.06(-0.26%) |
Aug 16, 2024 | 22.95 | 22.97 | 22.94 | 22.97 | 1,504 | +0.04(+0.17%) |
Aug 15, 2024 | 23.00 | 23.00 | 22.86 | 22.93 | 1,528 | -0.10(-0.43%) |
Aug 14, 2024 | 23.04 | 23.13 | 23.03 | 23.03 | 11,116 | +0.03(+0.13%) |
Aug 13, 2024 | 23.01 | 23.02 | 23.00 | 23.00 | 2,136 | +0.00(+0.00%) |
Aug 12, 2024 | 22.89 | 23.00 | 22.89 | 23.00 | 2,797 | +0.10(+0.44%) |
Aug 09, 2024 | 22.88 | 22.91 | 22.83 | 22.90 | 4,010 | +0.25(+1.10%) |
Aug 08, 2024 | 22.72 | 22.76 | 22.65 | 22.65 | 53,496 | -0.11(-0.48%) |
Aug 07, 2024 | 22.72 | 22.82 | 22.70 | 22.76 | 20,230 | -0.09(-0.39%) |
Aug 06, 2024 | 23.12 | 23.12 | 22.85 | 22.85 | 24,303 | -0.38(-1.64%) |
Aug 02, 2024 | 23.23 | 0 | +0.26(+1.13%) | |||
Aug 01, 2024 | 22.79 | 23.00 | 22.79 | 22.97 | 17,085 | +0.19(+0.83%) |
Jul 31, 2024 | 22.70 | 22.79 | 22.62 | 22.78 | 16,055 | +0.14(+0.62%) |
Jul 30, 2024 | 22.62 | 22.66 | 22.60 | 22.64 | 2,100 | +0.10(+0.44%) |
Jul 29, 2024 | 22.53 | 22.57 | 22.50 | 22.54 | 4,964 | +0.15(+0.67%) |
Jul 26, 2024 | 22.43 | 22.43 | 22.36 | 22.39 | 13,492 | +0.04(+0.18%) |
Jul 25, 2024 | 22.50 | 22.50 | 22.30 | 22.35 | 10,357 | -0.08(-0.36%) |
Jul 24, 2024 | 22.38 | 22.47 | 22.38 | 22.43 | 1,603 | +0.13(+0.58%) |
Jul 23, 2024 | 22.50 | 22.50 | 22.30 | 22.30 | 600 | -0.14(-0.62%) |
Jul 22, 2024 | 22.39 | 22.44 | 22.28 | 22.44 | 31,190 | +0.10(+0.45%) |
Jul 19, 2024 | 22.41 | 22.44 | 22.31 | 22.34 | 4,580 | -0.16(-0.71%) |
Jul 18, 2024 | 22.49 | 22.59 | 22.45 | 22.50 | 4,376 | +0.06(+0.27%) |
Jul 17, 2024 | 22.46 | 22.50 | 22.44 | 22.44 | 14,170 | -0.02(-0.09%) |
Jul 16, 2024 | 22.47 | 22.51 | 22.45 | 22.46 | 4,925 | +0.17(+0.76%) |
Jul 15, 2024 | 22.22 | 22.34 | 22.22 | 22.29 | 10,370 | -0.04(-0.18%) |
Jul 12, 2024 | 22.44 | 22.44 | 22.31 | 22.33 | 2,315 | +0.05(+0.22%) |
Jul 11, 2024 | 22.34 | 22.41 | 22.28 | 22.28 | 2,530 | +0.08(+0.36%) |
Jul 10, 2024 | 22.23 | 22.28 | 22.16 | 22.20 | 25,739 | -0.10(-0.45%) |
Jul 09, 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 1,263 | -0.02(-0.09%) |
Jul 08, 2024 | 22.23 | 22.32 | 22.21 | 22.32 | 1,915 | +0.08(+0.36%) |
Jul 05, 2024 | 22.17 | 22.24 | 22.13 | 22.24 | 1,327 | +0.27(+1.23%) |
Jul 04, 2024 | 21.99 | 21.99 | 21.97 | 21.97 | 836 | -0.16(-0.72%) |
Jul 03, 2024 | 21.85 | 22.16 | 21.85 | 22.13 | 22,209 | +0.28(+1.28%) |