Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.51 | 24.83 | 24.51 | 24.83 | 31,875 | -0.06(-0.24%) |
Sep 26, 2024 | 24.92 | 25.01 | 24.87 | 24.89 | 16,701 | +0.02(+0.08%) |
Sep 25, 2024 | 24.95 | 25.06 | 24.86 | 24.87 | 18,285 | -0.04(-0.16%) |
Sep 24, 2024 | 24.89 | 25.03 | 24.82 | 24.91 | 14,904 | -0.04(-0.16%) |
Sep 23, 2024 | 24.95 | 25.09 | 24.87 | 24.95 | 13,551 | +0.06(+0.24%) |
Sep 20, 2024 | 24.87 | 24.95 | 24.83 | 24.89 | 11,698 | -0.06(-0.24%) |
Sep 19, 2024 | 25.16 | 25.16 | 24.92 | 24.95 | 20,392 | -0.02(-0.09%) |
Sep 18, 2024 | 24.78 | 24.98 | 24.78 | 24.97 | 9,927 | -0.01(-0.03%) |
Sep 17, 2024 | 24.87 | 25.11 | 24.83 | 24.98 | 18,129 | +0.05(+0.20%) |
Sep 16, 2024 | 24.84 | 24.97 | 24.69 | 24.93 | 10,272 | +0.18(+0.73%) |
Sep 13, 2024 | 24.53 | 24.76 | 24.43 | 24.75 | 8,030 | +0.17(+0.69%) |
Sep 12, 2024 | 24.33 | 24.58 | 24.33 | 24.58 | 15,067 | +0.15(+0.61%) |
Sep 11, 2024 | 24.33 | 24.46 | 24.20 | 24.43 | 11,326 | +0.10(+0.41%) |
Sep 10, 2024 | 24.15 | 24.33 | 24.15 | 24.33 | 9,618 | +0.11(+0.45%) |
Sep 09, 2024 | 23.86 | 24.23 | 23.77 | 24.22 | 22,267 | +0.36(+1.50%) |
Sep 06, 2024 | 23.90 | 23.96 | 23.70 | 23.86 | 20,993 | -0.09(-0.37%) |
Sep 05, 2024 | 23.70 | 23.95 | 23.65 | 23.95 | 22,071 | +0.18(+0.76%) |
Sep 04, 2024 | 23.75 | 23.83 | 23.66 | 23.77 | 13,853 | +0.13(+0.55%) |
Sep 03, 2024 | 23.61 | 23.77 | 23.61 | 23.64 | 10,684 | -0.05(-0.21%) |
Aug 30, 2024 | 23.71 | 23.80 | 23.54 | 23.69 | 20,287 | -0.11(-0.46%) |
Aug 29, 2024 | 23.65 | 23.85 | 23.60 | 23.80 | 12,671 | +0.07(+0.29%) |
Aug 28, 2024 | 23.75 | 23.90 | 23.71 | 23.73 | 9,440 | +0.03(+0.13%) |
Aug 27, 2024 | 23.72 | 23.72 | 23.64 | 23.70 | 10,913 | -0.02(-0.08%) |
Aug 26, 2024 | 23.60 | 23.72 | 23.55 | 23.72 | 14,373 | +0.12(+0.51%) |
Aug 23, 2024 | 23.32 | 23.70 | 23.32 | 23.60 | 19,127 | +0.20(+0.86%) |
Aug 22, 2024 | 23.42 | 23.42 | 23.35 | 23.40 | 9,508 | -0.00(-0.01%) |
Aug 21, 2024 | 23.30 | 23.44 | 23.30 | 23.40 | 11,953 | +0.17(+0.73%) |
Aug 20, 2024 | 23.22 | 23.31 | 23.20 | 23.23 | 7,164 | -0.06(-0.26%) |
Aug 19, 2024 | 23.11 | 23.30 | 23.10 | 23.29 | 9,453 | +0.18(+0.78%) |
Aug 16, 2024 | 23.05 | 23.16 | 22.98 | 23.11 | 7,609 | +0.18(+0.78%) |
Aug 15, 2024 | 23.14 | 23.14 | 22.83 | 22.93 | 10,930 | -0.08(-0.35%) |
Aug 14, 2024 | 22.90 | 23.08 | 22.90 | 23.01 | 12,353 | +0.14(+0.61%) |
Aug 13, 2024 | 22.68 | 22.87 | 22.57 | 22.87 | 11,568 | +0.14(+0.62%) |
Aug 12, 2024 | 22.80 | 22.80 | 22.62 | 22.73 | 8,592 | -0.02(-0.09%) |
Aug 09, 2024 | 22.86 | 22.86 | 22.50 | 22.75 | 9,801 | +0.00(+0.00%) |
Aug 08, 2024 | 22.73 | 22.85 | 22.54 | 22.75 | 17,026 | +0.25(+1.13%) |
Aug 07, 2024 | 22.72 | 22.72 | 22.40 | 22.50 | 18,875 | -0.04(-0.16%) |
Aug 06, 2024 | 22.39 | 22.71 | 22.32 | 22.53 | 20,045 | +0.22(+0.99%) |
Aug 05, 2024 | 22.24 | 22.60 | 22.16 | 22.31 | 16,670 | -0.39(-1.70%) |
Aug 02, 2024 | 22.59 | 22.72 | 22.55 | 22.70 | 12,254 | +0.04(+0.15%) |
Aug 01, 2024 | 22.50 | 22.69 | 22.50 | 22.66 | 37,672 | +0.28(+1.25%) |
Jul 31, 2024 | 22.84 | 22.86 | 22.27 | 22.38 | 85,282 | -0.46(-2.01%) |
Jul 30, 2024 | 22.55 | 22.84 | 22.53 | 22.84 | 25,170 | +0.22(+0.97%) |
Jul 29, 2024 | 22.65 | 22.65 | 22.50 | 22.62 | 7,894 | +0.00(+0.00%) |
Jul 26, 2024 | 22.63 | 22.67 | 22.42 | 22.62 | 11,778 | +0.08(+0.35%) |
Jul 25, 2024 | 22.51 | 22.64 | 22.45 | 22.54 | 12,138 | +0.13(+0.58%) |
Jul 24, 2024 | 22.73 | 22.73 | 22.40 | 22.41 | 10,324 | -0.32(-1.41%) |
Jul 23, 2024 | 22.71 | 22.79 | 22.65 | 22.73 | 9,584 | -0.01(-0.04%) |
Jul 22, 2024 | 22.75 | 22.90 | 22.63 | 22.74 | 17,723 | -0.04(-0.18%) |
Jul 19, 2024 | 22.62 | 22.80 | 22.62 | 22.78 | 6,935 | +0.12(+0.53%) |
Jul 18, 2024 | 22.94 | 23.00 | 22.66 | 22.66 | 12,224 | -0.22(-0.96%) |
Jul 17, 2024 | 22.93 | 23.04 | 22.86 | 22.88 | 12,200 | -0.05(-0.22%) |
Jul 16, 2024 | 22.92 | 23.13 | 22.92 | 22.93 | 11,053 | +0.02(+0.08%) |
Jul 15, 2024 | 22.88 | 22.99 | 22.85 | 22.91 | 11,090 | -0.09(-0.38%) |
Jul 12, 2024 | 22.79 | 23.02 | 22.79 | 23.00 | 8,530 | +0.18(+0.79%) |
Jul 11, 2024 | 22.63 | 22.88 | 22.60 | 22.82 | 20,818 | +0.32(+1.42%) |
Jul 10, 2024 | 22.52 | 22.63 | 22.35 | 22.50 | 24,451 | -0.04(-0.18%) |
Jul 09, 2024 | 22.65 | 22.75 | 22.50 | 22.54 | 14,080 | -0.11(-0.49%) |
Jul 08, 2024 | 22.68 | 22.80 | 22.62 | 22.65 | 16,139 | +0.01(+0.04%) |
Jul 05, 2024 | 22.57 | 22.68 | 22.56 | 22.64 | 9,465 | +0.09(+0.40%) |
Jul 03, 2024 | 22.39 | 22.57 | 22.32 | 22.55 | 12,964 | +0.23(+1.03%) |
Jul 02, 2024 | 22.36 | 22.36 | 22.13 | 22.32 | 13,092 | +0.07(+0.31%) |