Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.98 | 25.04 | 24.86 | 25.04 | 11,407 | +0.15(+0.60%) |
Sep 26, 2024 | 24.68 | 25.00 | 24.66 | 24.89 | 14,543 | +0.27(+1.10%) |
Sep 25, 2024 | 24.68 | 24.70 | 24.62 | 24.62 | 5,577 | -0.03(-0.12%) |
Sep 24, 2024 | 24.48 | 24.69 | 24.48 | 24.65 | 6,606 | +0.14(+0.57%) |
Sep 23, 2024 | 24.44 | 24.54 | 24.44 | 24.51 | 5,633 | +0.07(+0.29%) |
Sep 20, 2024 | 24.50 | 24.57 | 24.40 | 24.44 | 11,659 | -0.07(-0.29%) |
Sep 19, 2024 | 24.26 | 24.64 | 24.26 | 24.51 | 10,230 | +0.31(+1.28%) |
Sep 18, 2024 | 24.14 | 24.29 | 24.14 | 24.20 | 7,802 | -0.05(-0.21%) |
Sep 17, 2024 | 24.20 | 24.35 | 24.10 | 24.25 | 10,760 | +0.08(+0.33%) |
Sep 16, 2024 | 24.19 | 24.20 | 24.06 | 24.17 | 8,468 | +0.01(+0.04%) |
Sep 13, 2024 | 24.07 | 24.16 | 24.03 | 24.16 | 27,447 | +0.12(+0.49%) |
Sep 12, 2024 | 23.95 | 24.09 | 23.95 | 24.04 | 8,142 | +0.04(+0.18%) |
Sep 11, 2024 | 23.88 | 24.00 | 23.72 | 24.00 | 9,580 | +0.13(+0.53%) |
Sep 10, 2024 | 23.83 | 24.03 | 23.66 | 23.87 | 8,193 | +0.17(+0.70%) |
Sep 09, 2024 | 23.81 | 23.88 | 23.71 | 23.71 | 3,856 | -0.05(-0.23%) |
Sep 06, 2024 | 23.85 | 23.94 | 23.70 | 23.76 | 11,565 | -0.06(-0.25%) |
Sep 05, 2024 | 23.79 | 23.82 | 23.71 | 23.82 | 11,972 | +0.12(+0.51%) |
Sep 04, 2024 | 23.73 | 23.73 | 23.57 | 23.70 | 4,010 | +0.01(+0.04%) |
Sep 03, 2024 | 23.73 | 23.81 | 23.64 | 23.69 | 10,584 | +0.02(+0.08%) |
Aug 30, 2024 | 23.96 | 23.99 | 23.64 | 23.67 | 43,742 | -0.42(-1.76%) |
Aug 29, 2024 | 23.98 | 24.11 | 23.98 | 24.09 | 6,640 | +0.16(+0.68%) |
Aug 28, 2024 | 24.12 | 24.12 | 23.93 | 23.93 | 4,852 | -0.07(-0.28%) |
Aug 27, 2024 | 24.11 | 24.11 | 23.93 | 24.00 | 7,312 | +0.00(+0.00%) |
Aug 26, 2024 | 24.01 | 24.12 | 23.99 | 24.00 | 10,087 | -0.06(-0.25%) |
Aug 23, 2024 | 24.12 | 24.12 | 24.00 | 24.06 | 6,794 | -0.06(-0.25%) |
Aug 22, 2024 | 24.12 | 24.12 | 23.89 | 24.12 | 6,143 | +0.00(+0.00%) |
Aug 21, 2024 | 24.13 | 24.18 | 24.08 | 24.12 | 6,122 | +0.11(+0.46%) |
Aug 20, 2024 | 23.87 | 24.15 | 23.87 | 24.01 | 5,118 | +0.04(+0.17%) |
Aug 19, 2024 | 23.79 | 23.97 | 23.79 | 23.97 | 2,105 | +0.12(+0.50%) |
Aug 16, 2024 | 23.82 | 24.08 | 23.82 | 23.85 | 4,715 | -0.04(-0.17%) |
Aug 15, 2024 | 24.15 | 24.15 | 23.81 | 23.89 | 2,526 | -0.10(-0.41%) |
Aug 14, 2024 | 23.83 | 24.05 | 23.75 | 23.99 | 3,614 | +0.15(+0.65%) |
Aug 13, 2024 | 23.67 | 23.84 | 23.67 | 23.84 | 2,154 | +0.17(+0.73%) |
Aug 12, 2024 | 23.71 | 23.85 | 23.59 | 23.66 | 3,078 | -0.07(-0.29%) |
Aug 09, 2024 | 23.89 | 23.97 | 23.73 | 23.73 | 2,632 | -0.26(-1.07%) |
Aug 08, 2024 | 24.06 | 24.11 | 23.81 | 23.99 | 8,843 | -0.02(-0.08%) |
Aug 07, 2024 | 23.83 | 24.01 | 23.83 | 24.01 | 4,416 | +0.03(+0.12%) |
Aug 06, 2024 | 23.65 | 23.98 | 23.65 | 23.98 | 4,057 | +0.55(+2.36%) |
Aug 05, 2024 | 23.50 | 23.84 | 23.43 | 23.43 | 5,081 | -0.50(-2.10%) |
Aug 02, 2024 | 23.78 | 23.95 | 23.77 | 23.93 | 6,301 | +0.02(+0.08%) |
Aug 01, 2024 | 23.65 | 23.91 | 23.65 | 23.91 | 5,807 | +0.19(+0.79%) |
Jul 31, 2024 | 23.65 | 23.72 | 23.46 | 23.72 | 4,594 | +0.21(+0.88%) |
Jul 30, 2024 | 23.38 | 23.52 | 23.16 | 23.52 | 2,715 | +0.02(+0.08%) |
Jul 29, 2024 | 23.52 | 23.58 | 23.42 | 23.50 | 3,875 | -0.01(-0.04%) |
Jul 26, 2024 | 23.36 | 23.56 | 23.19 | 23.51 | 5,988 | +0.39(+1.71%) |
Jul 25, 2024 | 23.36 | 23.46 | 23.01 | 23.11 | 8,520 | -0.20(-0.85%) |
Jul 24, 2024 | 23.28 | 23.51 | 23.16 | 23.31 | 8,125 | -0.04(-0.17%) |
Jul 23, 2024 | 23.24 | 23.57 | 23.19 | 23.35 | 6,906 | -0.06(-0.25%) |
Jul 22, 2024 | 23.35 | 23.51 | 23.28 | 23.41 | 7,458 | +0.01(+0.06%) |
Jul 19, 2024 | 23.29 | 23.43 | 23.29 | 23.39 | 966 | -0.02(-0.10%) |
Jul 18, 2024 | 24.00 | 24.00 | 23.40 | 23.42 | 15,568 | -0.29(-1.22%) |
Jul 17, 2024 | 23.95 | 24.02 | 23.70 | 23.70 | 1,800 | -0.23(-0.97%) |
Jul 16, 2024 | 24.32 | 24.34 | 23.72 | 23.94 | 19,986 | -0.42(-1.71%) |
Jul 15, 2024 | 24.30 | 24.42 | 24.30 | 24.35 | 6,477 | +0.01(+0.04%) |
Jul 12, 2024 | 24.53 | 24.53 | 24.34 | 24.34 | 3,265 | -0.26(-1.04%) |
Jul 11, 2024 | 24.39 | 24.64 | 24.39 | 24.60 | 13,863 | +0.21(+0.85%) |
Jul 10, 2024 | 24.21 | 24.39 | 24.01 | 24.39 | 8,382 | +0.16(+0.65%) |
Jul 09, 2024 | 24.10 | 24.23 | 23.99 | 24.23 | 7,368 | -0.01(-0.04%) |
Jul 08, 2024 | 24.20 | 24.35 | 24.12 | 24.24 | 5,596 | +0.02(+0.08%) |
Jul 05, 2024 | 24.13 | 24.38 | 24.11 | 24.22 | 6,143 | +0.18(+0.74%) |
Jul 03, 2024 | 24.09 | 24.14 | 23.97 | 24.05 | 6,523 | -0.05(-0.20%) |
Jul 02, 2024 | 23.96 | 24.19 | 23.96 | 24.10 | 6,430 | +0.18(+0.74%) |