Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.04 | 24.10 | 23.87 | 23.88 | 24,459 | -0.14(-0.58%) |
Sep 26, 2024 | 24.20 | 24.20 | 23.87 | 24.02 | 27,920 | +0.12(+0.50%) |
Sep 25, 2024 | 23.84 | 24.00 | 23.84 | 23.90 | 23,993 | +0.03(+0.13%) |
Sep 24, 2024 | 23.78 | 23.90 | 23.63 | 23.87 | 16,234 | +0.18(+0.76%) |
Sep 23, 2024 | 23.69 | 23.79 | 23.68 | 23.69 | 24,249 | -0.03(-0.13%) |
Sep 20, 2024 | 23.82 | 23.82 | 23.59 | 23.72 | 19,709 | -0.09(-0.38%) |
Sep 19, 2024 | 23.71 | 23.96 | 23.70 | 23.81 | 22,583 | +0.63(+2.72%) |
Sep 18, 2024 | 23.28 | 23.53 | 23.18 | 23.18 | 32,954 | -0.08(-0.34%) |
Sep 17, 2024 | 23.37 | 23.48 | 23.21 | 23.26 | 29,369 | +0.07(+0.30%) |
Sep 16, 2024 | 23.18 | 23.24 | 23.07 | 23.19 | 18,537 | -0.13(-0.56%) |
Sep 13, 2024 | 23.23 | 23.36 | 23.21 | 23.32 | 22,683 | +0.17(+0.73%) |
Sep 12, 2024 | 22.97 | 23.18 | 22.85 | 23.15 | 29,251 | +0.24(+1.05%) |
Sep 11, 2024 | 22.39 | 22.91 | 22.11 | 22.91 | 20,518 | +0.55(+2.46%) |
Sep 10, 2024 | 22.32 | 22.36 | 22.05 | 22.36 | 40,353 | +0.12(+0.54%) |
Sep 09, 2024 | 22.19 | 22.31 | 22.08 | 22.24 | 17,960 | +0.26(+1.18%) |
Sep 06, 2024 | 22.52 | 22.57 | 21.92 | 21.98 | 69,779 | -0.51(-2.27%) |
Sep 05, 2024 | 22.34 | 22.65 | 22.34 | 22.49 | 37,519 | +0.08(+0.36%) |
Sep 04, 2024 | 22.34 | 22.56 | 22.34 | 22.41 | 19,228 | -0.16(-0.71%) |
Sep 03, 2024 | 23.18 | 23.18 | 22.48 | 22.57 | 35,993 | -0.79(-3.38%) |
Aug 30, 2024 | 23.29 | 23.40 | 23.14 | 23.36 | 39,594 | +0.23(+0.99%) |
Aug 29, 2024 | 23.25 | 23.50 | 23.10 | 23.13 | 32,827 | -0.04(-0.17%) |
Aug 28, 2024 | 23.40 | 23.43 | 23.04 | 23.17 | 19,319 | -0.28(-1.20%) |
Aug 27, 2024 | 23.27 | 23.53 | 23.22 | 23.45 | 28,206 | +0.03(+0.14%) |
Aug 26, 2024 | 23.60 | 23.65 | 23.28 | 23.42 | 33,309 | -0.14(-0.59%) |
Aug 23, 2024 | 23.36 | 23.64 | 23.34 | 23.56 | 17,805 | +0.35(+1.51%) |
Aug 22, 2024 | 23.67 | 23.70 | 23.20 | 23.21 | 44,042 | -0.37(-1.57%) |
Aug 21, 2024 | 23.49 | 23.67 | 23.48 | 23.58 | 25,728 | +0.10(+0.43%) |
Aug 20, 2024 | 23.54 | 23.57 | 23.39 | 23.48 | 42,762 | -0.06(-0.25%) |
Aug 19, 2024 | 23.25 | 23.54 | 23.25 | 23.54 | 51,723 | +0.26(+1.12%) |
Aug 16, 2024 | 23.15 | 23.31 | 23.14 | 23.28 | 34,894 | +0.10(+0.43%) |
Aug 15, 2024 | 22.98 | 23.23 | 22.96 | 23.18 | 45,134 | +0.48(+2.11%) |
Aug 14, 2024 | 22.72 | 22.74 | 22.50 | 22.70 | 29,432 | +0.09(+0.40%) |
Aug 13, 2024 | 22.29 | 22.64 | 22.29 | 22.61 | 34,061 | +0.48(+2.17%) |
Aug 12, 2024 | 22.14 | 22.23 | 22.00 | 22.13 | 21,609 | +0.09(+0.41%) |
Aug 09, 2024 | 21.89 | 22.05 | 21.80 | 22.04 | 34,072 | +0.18(+0.82%) |
Aug 08, 2024 | 21.50 | 21.91 | 21.38 | 21.86 | 16,364 | +0.68(+3.21%) |
Aug 07, 2024 | 21.82 | 21.88 | 21.13 | 21.18 | 19,200 | -0.27(-1.26%) |
Aug 06, 2024 | 21.38 | 21.75 | 21.18 | 21.45 | 81,143 | +0.35(+1.66%) |
Aug 05, 2024 | 20.41 | 21.43 | 20.27 | 21.10 | 133,109 | -0.74(-3.39%) |
Aug 02, 2024 | 21.88 | 22.05 | 21.53 | 21.84 | 88,448 | -0.69(-3.06%) |
Aug 01, 2024 | 23.08 | 23.32 | 22.32 | 22.53 | 131,563 | -0.43(-1.87%) |
Jul 31, 2024 | 22.69 | 23.14 | 22.69 | 22.96 | 323,983 | +0.71(+3.19%) |
Jul 30, 2024 | 22.70 | 22.70 | 22.03 | 22.25 | 88,557 | -0.35(-1.54%) |
Jul 29, 2024 | 22.79 | 22.80 | 22.56 | 22.60 | 62,644 | -0.03(-0.14%) |
Jul 26, 2024 | 22.65 | 22.76 | 22.50 | 22.63 | 29,138 | +0.25(+1.12%) |
Jul 25, 2024 | 22.71 | 22.82 | 22.10 | 22.38 | 80,740 | -0.29(-1.28%) |
Jul 24, 2024 | 23.19 | 23.26 | 22.64 | 22.67 | 94,371 | -0.88(-3.74%) |
Jul 23, 2024 | 23.49 | 23.73 | 23.49 | 23.55 | 64,960 | +0.04(+0.17%) |
Jul 22, 2024 | 23.38 | 23.60 | 23.33 | 23.51 | 44,894 | +0.40(+1.73%) |
Jul 19, 2024 | 23.22 | 23.38 | 23.08 | 23.11 | 25,434 | -0.15(-0.65%) |
Jul 18, 2024 | 23.63 | 23.63 | 23.10 | 23.26 | 251,822 | -0.19(-0.81%) |
Jul 17, 2024 | 23.89 | 23.89 | 23.44 | 23.45 | 78,794 | -0.91(-3.74%) |
Jul 16, 2024 | 24.40 | 24.43 | 24.20 | 24.36 | 34,568 | +0.07(+0.29%) |
Jul 15, 2024 | 24.41 | 24.47 | 24.15 | 24.29 | 29,748 | -0.03(-0.12%) |
Jul 12, 2024 | 24.22 | 24.50 | 24.21 | 24.32 | 27,177 | +0.12(+0.50%) |
Jul 11, 2024 | 24.67 | 24.67 | 24.13 | 24.20 | 56,208 | -0.43(-1.75%) |
Jul 10, 2024 | 24.48 | 24.63 | 24.39 | 24.63 | 96,368 | +0.26(+1.07%) |
Jul 09, 2024 | 24.47 | 24.51 | 24.29 | 24.37 | 52,257 | +0.02(+0.08%) |
Jul 08, 2024 | 24.40 | 24.42 | 24.27 | 24.35 | 32,765 | +0.03(+0.12%) |
Jul 05, 2024 | 24.14 | 24.32 | 24.06 | 24.32 | 46,202 | +0.22(+0.91%) |
Jul 03, 2024 | 23.87 | 24.10 | 23.87 | 24.10 | 106,098 | +0.23(+0.96%) |
Jul 02, 2024 | 23.62 | 23.88 | 23.62 | 23.87 | 68,330 | +0.12(+0.51%) |