Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.54 | 24.56 | 24.51 | 24.56 | 10,057 | +0.05(+0.22%) |
Sep 26, 2024 | 24.51 | 24.51 | 24.47 | 24.51 | 12,008 | +0.02(+0.07%) |
Sep 25, 2024 | 24.51 | 24.52 | 24.49 | 24.49 | 7,974 | -0.03(-0.13%) |
Sep 24, 2024 | 24.47 | 24.60 | 24.46 | 24.52 | 12,093 | -0.01(-0.04%) |
Sep 23, 2024 | 24.53 | 24.54 | 24.50 | 24.53 | 6,598 | -0.02(-0.08%) |
Sep 20, 2024 | 24.50 | 24.57 | 24.48 | 24.55 | 23,960 | +0.03(+0.12%) |
Sep 19, 2024 | 24.48 | 24.54 | 24.48 | 24.52 | 28,242 | +0.02(+0.08%) |
Sep 18, 2024 | 24.53 | 24.60 | 24.50 | 24.50 | 10,313 | -0.05(-0.20%) |
Sep 17, 2024 | 24.55 | 24.56 | 24.54 | 24.55 | 5,434 | -0.01(-0.04%) |
Sep 16, 2024 | 24.52 | 24.59 | 24.49 | 24.56 | 12,585 | +0.05(+0.20%) |
Sep 13, 2024 | 24.49 | 24.52 | 24.49 | 24.51 | 2,907 | +0.05(+0.20%) |
Sep 12, 2024 | 24.45 | 24.47 | 24.43 | 24.46 | 6,955 | -0.04(-0.16%) |
Sep 11, 2024 | 24.47 | 24.50 | 24.44 | 24.50 | 9,920 | +0.04(+0.14%) |
Sep 10, 2024 | 24.48 | 24.48 | 24.41 | 24.46 | 5,645 | +0.04(+0.18%) |
Sep 09, 2024 | 24.44 | 24.44 | 24.38 | 24.42 | 11,391 | +0.03(+0.11%) |
Sep 06, 2024 | 24.38 | 24.45 | 24.35 | 24.39 | 50,901 | +0.01(+0.04%) |
Sep 05, 2024 | 24.36 | 24.39 | 24.34 | 24.39 | 14,290 | +0.06(+0.26%) |
Sep 04, 2024 | 24.25 | 24.34 | 24.25 | 24.32 | 6,130 | +0.10(+0.41%) |
Sep 03, 2024 | 24.25 | 24.32 | 24.21 | 24.22 | 11,881 | -0.07(-0.28%) |
Aug 30, 2024 | 24.35 | 24.35 | 24.28 | 24.29 | 3,296 | -0.02(-0.08%) |
Aug 29, 2024 | 24.35 | 24.35 | 24.30 | 24.31 | 7,504 | -0.01(-0.04%) |
Aug 28, 2024 | 24.40 | 24.40 | 24.32 | 24.32 | 19,027 | -0.02(-0.08%) |
Aug 27, 2024 | 24.30 | 24.40 | 24.30 | 24.34 | 15,097 | +0.00(+0.00%) |
Aug 26, 2024 | 24.35 | 24.52 | 24.33 | 24.34 | 10,950 | -0.01(-0.04%) |
Aug 23, 2024 | 24.31 | 24.38 | 24.31 | 24.35 | 3,659 | +0.09(+0.39%) |
Aug 22, 2024 | 24.29 | 24.29 | 24.23 | 24.26 | 9,598 | -0.09(-0.39%) |
Aug 21, 2024 | 24.31 | 24.39 | 24.30 | 24.35 | 19,467 | +0.06(+0.25%) |
Aug 20, 2024 | 24.24 | 24.34 | 24.24 | 24.29 | 49,873 | +0.05(+0.23%) |
Aug 19, 2024 | 24.18 | 24.26 | 24.18 | 24.23 | 4,815 | +0.05(+0.20%) |
Aug 16, 2024 | 24.19 | 24.21 | 24.16 | 24.19 | 7,981 | +0.02(+0.07%) |
Aug 15, 2024 | 24.13 | 24.17 | 24.13 | 24.17 | 3,081 | -0.04(-0.17%) |
Aug 14, 2024 | 24.18 | 24.22 | 24.18 | 24.21 | 3,302 | +0.05(+0.21%) |
Aug 13, 2024 | 24.15 | 24.18 | 24.13 | 24.16 | 9,737 | +0.07(+0.27%) |
Aug 12, 2024 | 24.01 | 24.14 | 24.01 | 24.09 | 27,402 | +0.05(+0.20%) |
Aug 09, 2024 | 24.08 | 24.08 | 24.04 | 24.05 | 4,997 | +0.03(+0.12%) |
Aug 08, 2024 | 24.00 | 24.03 | 23.98 | 24.02 | 17,367 | +0.04(+0.18%) |
Aug 07, 2024 | 24.03 | 24.04 | 23.98 | 23.98 | 3,245 | -0.07(-0.29%) |
Aug 06, 2024 | 24.12 | 24.12 | 24.05 | 24.05 | 13,336 | -0.08(-0.35%) |
Aug 05, 2024 | 24.13 | 24.14 | 24.03 | 24.13 | 24,983 | -0.02(-0.08%) |
Aug 02, 2024 | 24.09 | 24.16 | 24.09 | 24.15 | 13,148 | +0.19(+0.79%) |
Aug 01, 2024 | 23.94 | 23.99 | 23.94 | 23.96 | 5,336 | +0.05(+0.20%) |
Jul 31, 2024 | 23.86 | 23.91 | 23.86 | 23.91 | 6,724 | +0.05(+0.21%) |
Jul 30, 2024 | 23.85 | 23.86 | 23.80 | 23.86 | 8,821 | +0.03(+0.13%) |
Jul 29, 2024 | 23.86 | 23.86 | 23.82 | 23.83 | 5,569 | -0.01(-0.04%) |
Jul 26, 2024 | 23.80 | 23.84 | 23.78 | 23.84 | 19,460 | +0.12(+0.49%) |
Jul 25, 2024 | 23.75 | 23.76 | 23.72 | 23.73 | 30,353 | +0.04(+0.16%) |
Jul 24, 2024 | 23.84 | 23.84 | 23.69 | 23.69 | 6,668 | -0.05(-0.22%) |
Jul 23, 2024 | 23.76 | 23.78 | 23.74 | 23.74 | 8,060 | -0.01(-0.06%) |
Jul 22, 2024 | 23.78 | 23.78 | 23.72 | 23.75 | 8,226 | +0.02(+0.08%) |
Jul 19, 2024 | 23.79 | 23.79 | 23.72 | 23.73 | 46,282 | -0.06(-0.25%) |
Jul 18, 2024 | 23.79 | 23.81 | 23.74 | 23.79 | 145,897 | +0.02(+0.08%) |
Jul 17, 2024 | 23.74 | 23.80 | 23.74 | 23.77 | 8,650 | -0.04(-0.17%) |
Jul 16, 2024 | 23.75 | 23.81 | 23.73 | 23.81 | 9,191 | +0.03(+0.12%) |
Jul 15, 2024 | 23.78 | 23.78 | 23.69 | 23.78 | 24,299 | -0.01(-0.04%) |
Jul 12, 2024 | 23.74 | 23.81 | 23.74 | 23.79 | 6,884 | +0.04(+0.18%) |
Jul 11, 2024 | 23.74 | 23.76 | 23.71 | 23.75 | 12,688 | +0.10(+0.43%) |
Jul 10, 2024 | 23.61 | 23.65 | 23.61 | 23.65 | 6,655 | +0.04(+0.18%) |
Jul 09, 2024 | 23.60 | 23.64 | 23.60 | 23.61 | 19,234 | -0.03(-0.14%) |
Jul 08, 2024 | 23.64 | 23.66 | 23.62 | 23.64 | 9,737 | -0.07(-0.32%) |
Jul 05, 2024 | 23.63 | 23.71 | 23.60 | 23.71 | 19,043 | +0.18(+0.76%) |
Jul 03, 2024 | 23.49 | 23.58 | 23.49 | 23.53 | 12,182 | +0.00(+0.00%) |
Jul 02, 2024 | 23.47 | 23.53 | 23.44 | 23.53 | 16,057 | +0.12(+0.51%) |