Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 24.78 | 24.80 | 24.69 | 24.80 | 1,031 | +0.14(+0.57%) |
Sep 13, 2024 | 24.71 | 24.71 | 24.66 | 24.66 | 707 | +0.00(+0.01%) |
Sep 12, 2024 | 24.53 | 24.66 | 24.53 | 24.66 | 325 | +0.19(+0.79%) |
Sep 11, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 17 | +0.04(+0.17%) |
Sep 10, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 82 | +0.05(+0.21%) |
Sep 09, 2024 | 24.39 | 24.39 | 24.32 | 24.37 | 1,042 | +0.13(+0.54%) |
Sep 06, 2024 | 24.23 | 24.24 | 24.22 | 24.24 | 622 | -0.18(-0.73%) |
Sep 05, 2024 | 24.43 | 24.43 | 24.42 | 24.42 | 170 | +0.01(+0.04%) |
Sep 04, 2024 | 24.36 | 24.41 | 24.36 | 24.41 | 1,404 | +0.06(+0.26%) |
Sep 03, 2024 | 24.42 | 24.43 | 24.35 | 24.35 | 1,564 | -0.17(-0.68%) |
Aug 30, 2024 | 24.52 | 24.52 | 24.51 | 24.51 | 1,246 | -0.09(-0.36%) |
Aug 29, 2024 | 24.60 | 24.65 | 24.57 | 24.60 | 2,034 | +0.04(+0.15%) |
Aug 28, 2024 | 24.60 | 24.60 | 24.55 | 24.56 | 987 | -0.07(-0.29%) |
Aug 27, 2024 | 24.61 | 24.67 | 24.59 | 24.64 | 3,624 | -0.07(-0.30%) |
Aug 26, 2024 | 24.68 | 24.71 | 24.68 | 24.71 | 1,267 | +0.02(+0.08%) |
Aug 23, 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 7,060 | +0.12(+0.49%) |
Aug 22, 2024 | 24.57 | 24.57 | 24.56 | 24.57 | 6,931 | -0.02(-0.08%) |
Aug 21, 2024 | 24.54 | 24.62 | 24.54 | 24.59 | 3,302 | +0.04(+0.14%) |
Aug 20, 2024 | 24.60 | 24.61 | 24.55 | 24.55 | 1,119 | -0.02(-0.06%) |
Aug 19, 2024 | 24.60 | 24.60 | 24.53 | 24.57 | 2,887 | +0.00(+0.00%) |
Aug 16, 2024 | 24.55 | 24.59 | 24.50 | 24.57 | 3,563 | +0.08(+0.33%) |
Aug 15, 2024 | 24.43 | 24.49 | 24.43 | 24.49 | 1,424 | +0.16(+0.67%) |
Aug 14, 2024 | 24.33 | 24.35 | 24.33 | 24.33 | 1,605 | -0.08(-0.34%) |
Aug 13, 2024 | 24.25 | 24.41 | 24.25 | 24.41 | 1,827 | +0.23(+0.96%) |
Aug 12, 2024 | 24.16 | 24.31 | 24.15 | 24.18 | 5,304 | +0.07(+0.29%) |
Aug 09, 2024 | 24.07 | 24.18 | 24.07 | 24.11 | 3,344 | +0.06(+0.25%) |
Aug 08, 2024 | 23.96 | 24.07 | 23.96 | 24.05 | 684 | +0.27(+1.13%) |
Aug 07, 2024 | 23.94 | 23.94 | 23.78 | 23.78 | 369 | +0.02(+0.09%) |
Aug 06, 2024 | 23.73 | 23.85 | 23.70 | 23.76 | 4,189 | +0.13(+0.55%) |
Aug 05, 2024 | 23.39 | 23.80 | 23.39 | 23.63 | 7,664 | -0.68(-2.79%) |
Aug 02, 2024 | 24.29 | 24.32 | 24.17 | 24.31 | 2,404 | -0.52(-2.11%) |
Aug 01, 2024 | 25.01 | 25.01 | 24.84 | 24.84 | 1,278 | -0.37(-1.46%) |
Jul 31, 2024 | 25.18 | 25.22 | 25.18 | 25.20 | 4,235 | +0.18(+0.73%) |
Jul 30, 2024 | 25.08 | 25.12 | 25.01 | 25.02 | 1,920 | +0.02(+0.07%) |
Jul 29, 2024 | 25.09 | 25.09 | 24.94 | 25.00 | 3,580 | -0.05(-0.18%) |
Jul 26, 2024 | 24.94 | 25.10 | 24.94 | 25.05 | 3,600 | +0.24(+0.98%) |
Jul 25, 2024 | 24.75 | 24.89 | 24.74 | 24.81 | 1,139 | -0.21(-0.86%) |
Jul 24, 2024 | 25.21 | 25.21 | 25.02 | 25.02 | 2,473 | -0.44(-1.73%) |
Jul 23, 2024 | 25.44 | 25.46 | 25.44 | 25.46 | 2,104 | -0.19(-0.74%) |
Jul 22, 2024 | 25.53 | 25.65 | 25.50 | 25.65 | 3,574 | +0.12(+0.47%) |
Jul 19, 2024 | 25.56 | 25.57 | 25.53 | 25.53 | 677 | -0.16(-0.64%) |
Jul 18, 2024 | 25.85 | 25.85 | 25.69 | 25.69 | 8,629 | -0.12(-0.45%) |
Jul 17, 2024 | 25.94 | 25.94 | 25.79 | 25.81 | 3,189 | -0.33(-1.27%) |
Jul 16, 2024 | 26.18 | 26.18 | 26.10 | 26.14 | 5,931 | +0.03(+0.11%) |
Jul 15, 2024 | 26.11 | 26.18 | 26.11 | 26.11 | 3,041 | +0.02(+0.08%) |
Jul 12, 2024 | 26.20 | 26.20 | 26.09 | 26.09 | 621 | +0.04(+0.13%) |
Jul 11, 2024 | 26.23 | 26.23 | 26.02 | 26.06 | 6,959 | -0.25(-0.97%) |
Jul 10, 2024 | 26.27 | 26.32 | 26.23 | 26.31 | 3,159 | +0.23(+0.88%) |
Jul 09, 2024 | 26.08 | 26.11 | 26.08 | 26.09 | 8,234 | +0.02(+0.07%) |
Jul 08, 2024 | 26.15 | 26.15 | 26.03 | 26.07 | 12,010 | -0.04(-0.14%) |
Jul 05, 2024 | 26.09 | 26.10 | 26.03 | 26.10 | 1,501 | +0.07(+0.28%) |
Jul 03, 2024 | 26.04 | 26.04 | 25.96 | 26.03 | 607 | +0.20(+0.77%) |
Jul 02, 2024 | 25.77 | 25.84 | 25.76 | 25.83 | 8,040 | +0.01(+0.06%) |