Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.17 | 24.28 | 24.16 | 24.28 | 1,752 | +0.12(+0.50%) |
Sep 26, 2024 | 24.51 | 24.51 | 24.07 | 24.16 | 14,509 | -0.33(-1.34%) |
Sep 25, 2024 | 24.56 | 24.56 | 24.44 | 24.49 | 32,156 | -0.12(-0.48%) |
Sep 24, 2024 | 24.60 | 24.61 | 24.60 | 24.61 | 290 | -0.07(-0.30%) |
Sep 23, 2024 | 24.66 | 24.68 | 24.47 | 24.68 | 4,754 | +0.35(+1.42%) |
Sep 20, 2024 | 24.32 | 24.43 | 24.26 | 24.33 | 10,772 | -0.07(-0.29%) |
Sep 19, 2024 | 24.60 | 24.60 | 24.41 | 24.41 | 3,689 | -0.11(-0.45%) |
Sep 18, 2024 | 24.55 | 24.69 | 24.50 | 24.52 | 5,285 | -0.06(-0.25%) |
Sep 17, 2024 | 24.50 | 24.58 | 24.48 | 24.58 | 4,496 | -0.06(-0.24%) |
Sep 16, 2024 | 24.59 | 24.64 | 24.47 | 24.64 | 2,896 | +0.17(+0.68%) |
Sep 13, 2024 | 24.43 | 24.47 | 24.33 | 24.47 | 4,782 | +0.21(+0.87%) |
Sep 12, 2024 | 24.19 | 24.26 | 24.18 | 24.26 | 1,430 | +0.25(+1.03%) |
Sep 11, 2024 | 24.17 | 24.17 | 24.00 | 24.01 | 749 | -0.00(-0.01%) |
Sep 10, 2024 | 23.91 | 24.01 | 23.77 | 24.01 | 3,921 | +0.22(+0.93%) |
Sep 09, 2024 | 23.91 | 24.00 | 23.79 | 23.79 | 5,436 | -0.08(-0.34%) |
Sep 06, 2024 | 24.13 | 24.13 | 23.85 | 23.87 | 13,907 | -0.18(-0.74%) |
Sep 05, 2024 | 24.14 | 24.23 | 24.05 | 24.05 | 3,909 | +0.05(+0.22%) |
Sep 04, 2024 | 24.31 | 24.31 | 24.00 | 24.00 | 1,804 | -0.10(-0.43%) |
Sep 03, 2024 | 24.55 | 24.55 | 24.10 | 24.10 | 655 | -0.32(-1.30%) |
Aug 30, 2024 | 24.42 | 24.49 | 24.42 | 24.42 | 1,100 | +0.10(+0.42%) |
Aug 29, 2024 | 24.17 | 24.32 | 24.06 | 24.32 | 4,936 | +0.55(+2.32%) |
Aug 28, 2024 | 24.02 | 24.02 | 23.77 | 23.77 | 133 | -0.25(-1.03%) |
Aug 27, 2024 | 24.33 | 24.33 | 24.01 | 24.01 | 2,358 | -0.27(-1.13%) |
Aug 26, 2024 | 24.44 | 24.44 | 24.25 | 24.29 | 1,032 | +0.09(+0.37%) |
Aug 23, 2024 | 24.20 | 24.24 | 24.11 | 24.20 | 19,189 | +0.21(+0.87%) |
Aug 22, 2024 | 23.79 | 24.04 | 23.79 | 23.99 | 1,602 | +0.12(+0.50%) |
Aug 21, 2024 | 23.90 | 23.95 | 23.87 | 23.87 | 9,417 | -0.04(-0.18%) |
Aug 20, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 111 | -0.39(-1.59%) |
Aug 19, 2024 | 24.20 | 24.34 | 24.19 | 24.30 | 1,635 | +0.10(+0.42%) |
Aug 16, 2024 | 23.99 | 24.20 | 23.99 | 24.20 | 8,790 | +0.41(+1.71%) |
Aug 15, 2024 | 23.70 | 23.86 | 23.68 | 23.79 | 8,429 | +0.33(+1.40%) |
Aug 14, 2024 | 23.11 | 23.46 | 23.11 | 23.46 | 3,445 | +0.48(+2.08%) |
Aug 13, 2024 | 22.81 | 23.02 | 22.81 | 22.98 | 7,235 | -0.06(-0.27%) |
Aug 12, 2024 | 23.39 | 23.43 | 23.04 | 23.04 | 41,287 | -0.40(-1.69%) |
Aug 09, 2024 | 23.56 | 23.56 | 23.37 | 23.44 | 483 | -0.34(-1.42%) |
Aug 08, 2024 | 23.64 | 23.81 | 23.64 | 23.78 | 2,085 | +0.34(+1.46%) |
Aug 07, 2024 | 23.78 | 23.78 | 23.44 | 23.44 | 2,380 | -0.14(-0.60%) |
Aug 06, 2024 | 23.46 | 23.74 | 23.44 | 23.58 | 19,855 | +0.45(+1.95%) |
Aug 05, 2024 | 22.94 | 23.16 | 22.88 | 23.13 | 11,316 | -0.64(-2.70%) |
Aug 02, 2024 | 23.83 | 23.83 | 23.60 | 23.77 | 5,052 | -0.42(-1.74%) |
Aug 01, 2024 | 24.18 | 24.19 | 23.96 | 24.19 | 4,343 | -0.16(-0.65%) |
Jul 31, 2024 | 24.81 | 24.81 | 24.35 | 24.35 | 1,068 | -0.12(-0.49%) |
Jul 30, 2024 | 24.29 | 24.47 | 24.25 | 24.47 | 7,650 | +0.17(+0.69%) |
Jul 29, 2024 | 24.23 | 24.32 | 24.22 | 24.30 | 13,340 | -0.03(-0.12%) |
Jul 26, 2024 | 24.30 | 24.48 | 24.30 | 24.33 | 8,888 | +0.16(+0.67%) |
Jul 25, 2024 | 24.26 | 24.38 | 24.17 | 24.17 | 4,662 | -0.19(-0.76%) |
Jul 24, 2024 | 24.78 | 24.87 | 24.35 | 24.35 | 6,537 | -0.51(-2.06%) |
Jul 23, 2024 | 24.93 | 24.95 | 24.87 | 24.87 | 3,426 | -0.16(-0.63%) |
Jul 22, 2024 | 24.83 | 25.06 | 24.82 | 25.02 | 4,959 | +0.12(+0.50%) |
Jul 19, 2024 | 24.97 | 25.00 | 24.90 | 24.90 | 842 | -0.04(-0.15%) |
Jul 18, 2024 | 24.97 | 24.97 | 24.91 | 24.94 | 2,177 | +0.11(+0.46%) |
Jul 17, 2024 | 24.99 | 24.99 | 24.82 | 24.82 | 1,882 | +0.00(+0.01%) |
Jul 16, 2024 | 24.73 | 24.83 | 24.73 | 24.82 | 5,338 | +0.11(+0.43%) |
Jul 15, 2024 | 24.47 | 24.75 | 24.47 | 24.71 | 9,926 | +0.19(+0.77%) |
Jul 12, 2024 | 24.49 | 24.52 | 24.45 | 24.52 | 2,168 | +0.09(+0.35%) |
Jul 11, 2024 | 24.31 | 24.44 | 24.31 | 24.44 | 9,513 | +0.06(+0.25%) |
Jul 10, 2024 | 24.36 | 24.39 | 24.33 | 24.38 | 1,501 | -0.06(-0.23%) |
Jul 09, 2024 | 24.40 | 24.43 | 24.40 | 24.43 | 2,025 | +0.02(+0.08%) |
Jul 08, 2024 | 24.22 | 24.48 | 24.22 | 24.42 | 5,747 | +0.02(+0.09%) |
Jul 05, 2024 | 24.52 | 24.52 | 24.35 | 24.39 | 3,900 | -0.20(-0.80%) |
Jul 03, 2024 | 24.60 | 24.69 | 24.58 | 24.59 | 5,949 | +0.17(+0.71%) |
Jul 02, 2024 | 24.29 | 24.47 | 24.29 | 24.42 | 7,125 | +0.08(+0.31%) |