Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.20 | 24.24 | 24.10 | 24.16 | 37,523 | +0.00(+0.02%) |
Sep 25, 2024 | 24.06 | 24.19 | 24.00 | 24.16 | 48,865 | +0.17(+0.71%) |
Sep 24, 2024 | 23.92 | 24.06 | 23.88 | 23.99 | 43,575 | +0.00(+0.00%) |
Sep 23, 2024 | 23.79 | 24.00 | 23.76 | 23.99 | 35,350 | +0.10(+0.42%) |
Sep 20, 2024 | 23.74 | 23.93 | 23.68 | 23.89 | 27,328 | +0.24(+1.03%) |
Sep 19, 2024 | 23.92 | 23.92 | 23.55 | 23.65 | 75,835 | -0.16(-0.69%) |
Sep 18, 2024 | 23.80 | 23.89 | 23.80 | 23.81 | 44,702 | +0.00(+0.00%) |
Sep 17, 2024 | 23.79 | 23.86 | 23.64 | 23.81 | 69,051 | +0.07(+0.29%) |
Sep 16, 2024 | 23.65 | 23.75 | 23.63 | 23.74 | 46,207 | +0.07(+0.30%) |
Sep 13, 2024 | 23.58 | 23.69 | 23.51 | 23.67 | 47,647 | +0.16(+0.70%) |
Sep 12, 2024 | 23.44 | 23.52 | 23.36 | 23.51 | 61,013 | +0.09(+0.37%) |
Sep 11, 2024 | 23.44 | 23.44 | 23.15 | 23.42 | 41,083 | -0.01(-0.04%) |
Sep 10, 2024 | 23.41 | 23.46 | 23.27 | 23.43 | 17,908 | +0.03(+0.13%) |
Sep 09, 2024 | 23.25 | 23.44 | 23.20 | 23.40 | 35,950 | +0.18(+0.78%) |
Sep 06, 2024 | 23.38 | 23.40 | 23.22 | 23.22 | 24,350 | -0.10(-0.41%) |
Sep 05, 2024 | 23.33 | 23.39 | 23.22 | 23.32 | 38,622 | -0.07(-0.32%) |
Sep 04, 2024 | 23.35 | 23.43 | 23.30 | 23.39 | 32,797 | +0.03(+0.13%) |
Sep 03, 2024 | 23.35 | 23.42 | 23.30 | 23.36 | 51,431 | -0.01(-0.04%) |
Aug 30, 2024 | 23.33 | 23.37 | 23.24 | 23.37 | 44,894 | +0.15(+0.65%) |
Aug 29, 2024 | 23.18 | 23.29 | 23.13 | 23.22 | 42,886 | +0.00(+0.00%) |
Aug 28, 2024 | 23.20 | 23.25 | 23.18 | 23.22 | 38,425 | +0.07(+0.30%) |
Aug 27, 2024 | 23.13 | 23.17 | 23.02 | 23.15 | 24,765 | +0.05(+0.22%) |
Aug 26, 2024 | 23.09 | 23.18 | 22.96 | 23.10 | 34,895 | +0.06(+0.26%) |
Aug 23, 2024 | 22.86 | 23.09 | 22.83 | 23.04 | 35,839 | +0.16(+0.70%) |
Aug 22, 2024 | 22.80 | 22.90 | 22.79 | 22.88 | 21,981 | -0.01(-0.04%) |
Aug 21, 2024 | 22.70 | 22.90 | 22.60 | 22.89 | 55,245 | +0.15(+0.66%) |
Aug 20, 2024 | 22.70 | 22.74 | 22.61 | 22.74 | 39,951 | +0.05(+0.22%) |
Aug 19, 2024 | 22.75 | 22.94 | 22.61 | 22.69 | 39,434 | -0.06(-0.26%) |
Aug 16, 2024 | 22.66 | 22.78 | 22.55 | 22.75 | 35,713 | +0.15(+0.66%) |
Aug 15, 2024 | 22.60 | 22.69 | 22.44 | 22.60 | 46,049 | +0.10(+0.45%) |
Aug 14, 2024 | 23.18 | 23.23 | 22.41 | 22.50 | 113,094 | -0.60(-2.58%) |
Aug 13, 2024 | 22.82 | 23.10 | 22.70 | 23.10 | 40,272 | +0.47(+2.07%) |
Aug 12, 2024 | 22.53 | 22.73 | 22.46 | 22.63 | 65,343 | +0.10(+0.44%) |
Aug 09, 2024 | 22.46 | 22.58 | 22.33 | 22.53 | 40,587 | +0.09(+0.40%) |
Aug 08, 2024 | 22.87 | 23.09 | 22.33 | 22.44 | 92,098 | -0.20(-0.88%) |
Aug 07, 2024 | 22.82 | 23.01 | 22.56 | 22.64 | 47,881 | -0.14(-0.61%) |
Aug 06, 2024 | 22.46 | 22.88 | 22.46 | 22.78 | 44,528 | +0.39(+1.73%) |
Aug 05, 2024 | 22.58 | 22.63 | 22.20 | 22.39 | 38,910 | -0.46(-2.00%) |
Aug 02, 2024 | 22.63 | 22.98 | 22.62 | 22.85 | 40,580 | +0.07(+0.31%) |
Aug 01, 2024 | 22.93 | 23.03 | 22.58 | 22.78 | 63,766 | -0.03(-0.13%) |
Jul 31, 2024 | 23.10 | 23.10 | 22.71 | 22.81 | 78,209 | -0.13(-0.56%) |
Jul 30, 2024 | 22.99 | 23.05 | 22.60 | 22.94 | 40,194 | -0.03(-0.13%) |
Jul 29, 2024 | 22.75 | 22.98 | 22.73 | 22.97 | 51,182 | +0.21(+0.94%) |
Jul 26, 2024 | 22.68 | 22.90 | 22.68 | 22.75 | 26,488 | +0.07(+0.33%) |
Jul 25, 2024 | 22.89 | 22.92 | 22.68 | 22.68 | 36,397 | -0.12(-0.55%) |
Jul 24, 2024 | 22.70 | 22.92 | 22.65 | 22.80 | 48,113 | -0.03(-0.15%) |
Jul 23, 2024 | 22.83 | 23.02 | 22.68 | 22.84 | 74,393 | +0.14(+0.61%) |
Jul 22, 2024 | 22.43 | 22.78 | 22.43 | 22.70 | 36,062 | +0.29(+1.29%) |
Jul 19, 2024 | 22.52 | 22.56 | 22.41 | 22.41 | 13,762 | -0.18(-0.79%) |
Jul 18, 2024 | 22.49 | 22.90 | 22.49 | 22.59 | 45,377 | +0.10(+0.44%) |
Jul 17, 2024 | 22.49 | 22.72 | 22.42 | 22.49 | 44,515 | -0.19(-0.83%) |
Jul 16, 2024 | 22.69 | 22.87 | 22.54 | 22.68 | 34,053 | +0.16(+0.71%) |
Jul 15, 2024 | 22.75 | 22.84 | 22.50 | 22.52 | 57,158 | -0.28(-1.22%) |
Jul 12, 2024 | 22.70 | 22.93 | 22.60 | 22.80 | 63,148 | +0.20(+0.88%) |
Jul 11, 2024 | 22.49 | 22.67 | 22.35 | 22.60 | 87,972 | +0.29(+1.31%) |
Jul 10, 2024 | 22.10 | 22.33 | 22.00 | 22.31 | 29,719 | +0.20(+0.92%) |
Jul 09, 2024 | 22.00 | 22.20 | 21.97 | 22.10 | 33,693 | +0.18(+0.81%) |
Jul 08, 2024 | 21.96 | 22.13 | 21.77 | 21.93 | 72,659 | -0.11(-0.49%) |
Jul 05, 2024 | 22.06 | 22.06 | 21.97 | 22.03 | 31,096 | +0.07(+0.32%) |
Jul 03, 2024 | 22.02 | 22.15 | 21.87 | 21.97 | 16,103 | +0.06(+0.27%) |
Jul 02, 2024 | 22.16 | 22.16 | 21.85 | 21.91 | 35,379 | -0.15(-0.67%) |