Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.60 | 23.68 | 23.60 | 23.68 | 853 | +0.19(+0.79%) |
Sep 25, 2024 | 23.54 | 23.54 | 23.49 | 23.49 | 288 | -0.01(-0.05%) |
Sep 24, 2024 | 23.43 | 23.51 | 23.43 | 23.51 | 259 | +0.23(+1.00%) |
Sep 23, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 111 | +0.16(+0.71%) |
Sep 20, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 100 | -0.09(-0.39%) |
Sep 19, 2024 | 23.13 | 23.30 | 23.11 | 23.20 | 1,714 | +0.71(+3.17%) |
Sep 18, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 758 | -0.28(-1.21%) |
Sep 17, 2024 | 22.90 | 22.90 | 22.76 | 22.77 | 456 | +0.01(+0.02%) |
Sep 16, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 177 | -0.05(-0.23%) |
Sep 13, 2024 | 22.84 | 22.84 | 22.81 | 22.81 | 315 | +0.26(+1.17%) |
Sep 12, 2024 | 22.48 | 22.57 | 22.48 | 22.55 | 8,325 | +0.13(+0.58%) |
Sep 11, 2024 | 21.76 | 22.42 | 21.68 | 22.42 | 2,526 | +0.47(+2.14%) |
Sep 10, 2024 | 21.79 | 21.95 | 21.70 | 21.95 | 661 | +0.10(+0.48%) |
Sep 09, 2024 | 21.96 | 21.96 | 21.78 | 21.84 | 1,531 | +0.09(+0.40%) |
Sep 06, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | -0.54(-2.43%) |
Sep 05, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 137 | -0.09(-0.39%) |
Sep 04, 2024 | 22.10 | 22.38 | 22.10 | 22.38 | 125 | +0.15(+0.67%) |
Sep 03, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 143 | -0.89(-3.86%) |
Aug 30, 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 100 | +0.15(+0.64%) |
Aug 29, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 10 | -0.06(-0.28%) |
Aug 28, 2024 | 23.12 | 23.12 | 22.96 | 23.04 | 906 | -0.23(-0.99%) |
Aug 27, 2024 | 23.16 | 23.30 | 23.16 | 23.27 | 759 | +0.03(+0.12%) |
Aug 26, 2024 | 23.30 | 23.35 | 23.25 | 23.25 | 1,559 | -0.16(-0.67%) |
Aug 23, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | +0.43(+1.89%) |
Aug 22, 2024 | 23.29 | 23.30 | 22.97 | 22.97 | 822 | -0.39(-1.68%) |
Aug 21, 2024 | 23.24 | 23.36 | 23.17 | 23.36 | 1,042 | +0.12(+0.52%) |
Aug 20, 2024 | 23.37 | 23.41 | 23.21 | 23.24 | 472 | -0.05(-0.20%) |
Aug 19, 2024 | 23.01 | 23.29 | 23.01 | 23.29 | 671 | +0.35(+1.55%) |
Aug 16, 2024 | 22.94 | 22.94 | 22.92 | 22.93 | 581 | +0.10(+0.44%) |
Aug 15, 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 343 | +0.54(+2.44%) |
Aug 14, 2024 | 22.25 | 22.29 | 22.24 | 22.29 | 893 | +0.11(+0.51%) |
Aug 13, 2024 | 21.94 | 22.18 | 21.94 | 22.18 | 2,938 | +0.51(+2.35%) |
Aug 12, 2024 | 21.55 | 21.67 | 21.55 | 21.67 | 102 | +0.05(+0.22%) |
Aug 09, 2024 | 21.50 | 21.62 | 21.44 | 21.62 | 817 | +0.10(+0.48%) |
Aug 08, 2024 | 21.43 | 21.57 | 21.43 | 21.52 | 1,078 | +0.65(+3.10%) |
Aug 07, 2024 | 21.36 | 21.36 | 20.87 | 20.87 | 1,032 | -0.35(-1.64%) |
Aug 06, 2024 | 21.06 | 21.22 | 21.06 | 21.22 | 1,605 | +0.21(+1.01%) |
Aug 05, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 991 | -0.64(-2.94%) |
Aug 02, 2024 | 21.74 | 21.86 | 21.54 | 21.64 | 2,406 | -0.77(-3.45%) |
Aug 01, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 161 | -0.62(-2.69%) |
Jul 31, 2024 | 23.02 | 23.03 | 23.02 | 23.03 | 1,134 | +0.46(+2.03%) |
Jul 30, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 238 | -0.23(-0.99%) |
Jul 29, 2024 | 22.91 | 22.91 | 22.80 | 22.80 | 448 | +0.01(+0.06%) |
Jul 26, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 100 | +0.03(+0.11%) |
Jul 25, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 51 | -0.20(-0.86%) |
Jul 24, 2024 | 23.30 | 23.30 | 22.96 | 22.96 | 731 | -0.83(-3.49%) |
Jul 23, 2024 | 23.76 | 23.79 | 23.76 | 23.79 | 430 | +0.06(+0.26%) |
Jul 22, 2024 | 23.60 | 23.73 | 23.55 | 23.73 | 3,040 | +0.36(+1.54%) |
Jul 19, 2024 | 23.60 | 23.60 | 23.37 | 23.37 | 20,001 | -0.14(-0.60%) |
Jul 18, 2024 | 23.90 | 23.90 | 23.51 | 23.51 | 200 | -0.35(-1.46%) |
Jul 17, 2024 | 24.10 | 24.10 | 23.86 | 23.86 | 18,582 | -0.65(-2.64%) |
Jul 16, 2024 | 24.45 | 24.50 | 24.45 | 24.50 | 36,579 | +0.20(+0.84%) |
Jul 15, 2024 | 24.43 | 24.46 | 24.30 | 24.30 | 1,003 | -0.07(-0.29%) |
Jul 12, 2024 | 24.38 | 24.54 | 24.37 | 24.37 | 842 | +0.20(+0.83%) |
Jul 11, 2024 | 24.19 | 24.19 | 24.14 | 24.17 | 2,968 | -0.19(-0.80%) |
Jul 10, 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 511 | +0.27(+1.10%) |
Jul 09, 2024 | 24.10 | 24.17 | 24.10 | 24.10 | 1,334 | +0.04(+0.18%) |
Jul 08, 2024 | 24.00 | 24.05 | 24.00 | 24.05 | 1,373 | +0.12(+0.49%) |
Jul 05, 2024 | 23.93 | 23.94 | 23.93 | 23.94 | 541 | +0.06(+0.26%) |
Jul 03, 2024 | 23.74 | 23.88 | 23.74 | 23.88 | 1,694 | +0.23(+0.98%) |
Jul 02, 2024 | 23.52 | 23.65 | 23.47 | 23.64 | 2,174 | +0.16(+0.69%) |