Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.91 | 23.91 | 23.83 | 23.88 | 3,288 | -0.03(-0.10%) |
Sep 19, 2024 | 23.91 | 23.97 | 23.81 | 23.91 | 2,045 | +0.08(+0.31%) |
Sep 18, 2024 | 23.78 | 23.90 | 23.76 | 23.83 | 7,145 | -0.05(-0.19%) |
Sep 17, 2024 | 23.89 | 23.89 | 23.85 | 23.88 | 2,562 | +0.02(+0.10%) |
Sep 16, 2024 | 23.76 | 23.85 | 23.73 | 23.85 | 5,123 | +0.04(+0.17%) |
Sep 13, 2024 | 23.90 | 23.93 | 23.79 | 23.81 | 3,961 | -0.01(-0.04%) |
Sep 12, 2024 | 23.80 | 23.98 | 23.77 | 23.82 | 5,629 | -0.09(-0.38%) |
Sep 11, 2024 | 23.80 | 23.95 | 23.80 | 23.91 | 16,289 | +0.10(+0.42%) |
Sep 10, 2024 | 23.81 | 23.81 | 23.75 | 23.81 | 16,868 | +0.01(+0.04%) |
Sep 09, 2024 | 23.79 | 23.80 | 23.77 | 23.80 | 7,984 | +0.02(+0.09%) |
Sep 06, 2024 | 23.79 | 23.80 | 23.76 | 23.78 | 8,154 | -0.01(-0.05%) |
Sep 05, 2024 | 23.75 | 23.79 | 23.75 | 23.79 | 3,133 | +0.04(+0.17%) |
Sep 04, 2024 | 23.75 | 23.78 | 23.75 | 23.75 | 5,834 | +0.02(+0.10%) |
Sep 03, 2024 | 23.70 | 23.76 | 23.70 | 23.73 | 728 | +0.01(+0.03%) |
Aug 30, 2024 | 23.76 | 23.76 | 23.71 | 23.72 | 5,138 | -0.05(-0.20%) |
Aug 29, 2024 | 23.78 | 23.78 | 23.72 | 23.77 | 2,630 | +0.02(+0.08%) |
Aug 28, 2024 | 23.73 | 23.75 | 23.73 | 23.75 | 1,588 | +0.02(+0.08%) |
Aug 27, 2024 | 23.71 | 23.73 | 23.71 | 23.73 | 1,168 | +0.05(+0.21%) |
Aug 26, 2024 | 23.77 | 23.79 | 23.68 | 23.68 | 6,874 | -0.09(-0.38%) |
Aug 23, 2024 | 23.68 | 23.77 | 23.68 | 23.77 | 5,504 | +0.10(+0.42%) |
Aug 22, 2024 | 23.68 | 23.70 | 23.61 | 23.67 | 12,243 | -0.03(-0.13%) |
Aug 21, 2024 | 23.73 | 23.73 | 23.65 | 23.70 | 12,126 | -0.11(-0.46%) |
Aug 20, 2024 | 23.83 | 23.83 | 23.81 | 23.81 | 847 | -0.01(-0.04%) |
Aug 19, 2024 | 23.74 | 23.86 | 23.63 | 23.82 | 2,216 | +0.14(+0.58%) |
Aug 16, 2024 | 23.70 | 23.74 | 23.68 | 23.68 | 1,768 | +0.10(+0.44%) |
Aug 15, 2024 | 23.67 | 23.67 | 23.58 | 23.58 | 879 | -0.14(-0.59%) |
Aug 14, 2024 | 23.72 | 23.79 | 23.69 | 23.72 | 4,457 | +0.00(+0.00%) |
Aug 13, 2024 | 23.70 | 23.73 | 23.62 | 23.72 | 5,118 | +0.15(+0.63%) |
Aug 12, 2024 | 23.57 | 23.69 | 23.57 | 23.57 | 1,614 | -0.12(-0.50%) |
Aug 09, 2024 | 23.67 | 23.71 | 23.67 | 23.69 | 1,426 | -0.00(-0.00%) |
Aug 08, 2024 | 23.68 | 23.72 | 23.67 | 23.69 | 6,494 | +0.05(+0.21%) |
Aug 07, 2024 | 23.69 | 23.71 | 23.64 | 23.64 | 2,564 | -0.07(-0.29%) |
Aug 06, 2024 | 23.70 | 23.71 | 23.70 | 23.71 | 657 | +0.07(+0.29%) |
Aug 05, 2024 | 23.58 | 23.65 | 23.53 | 23.64 | 3,514 | +0.05(+0.21%) |
Aug 02, 2024 | 23.59 | 23.59 | 23.58 | 23.59 | 2,986 | +0.06(+0.25%) |
Aug 01, 2024 | 23.52 | 23.57 | 23.52 | 23.53 | 2,853 | +0.04(+0.17%) |
Jul 31, 2024 | 23.52 | 23.56 | 23.49 | 23.49 | 1,149 | -0.02(-0.08%) |
Jul 30, 2024 | 23.54 | 23.57 | 23.50 | 23.51 | 5,267 | -0.04(-0.16%) |
Jul 29, 2024 | 23.59 | 23.59 | 23.54 | 23.55 | 4,435 | +0.01(+0.03%) |
Jul 26, 2024 | 23.52 | 23.57 | 23.52 | 23.54 | 2,702 | +0.09(+0.38%) |
Jul 25, 2024 | 23.52 | 23.52 | 23.38 | 23.45 | 3,813 | +0.08(+0.34%) |
Jul 24, 2024 | 23.44 | 23.45 | 23.37 | 23.37 | 4,725 | -0.07(-0.29%) |
Jul 23, 2024 | 23.46 | 23.52 | 23.40 | 23.44 | 10,032 | -0.03(-0.13%) |
Jul 22, 2024 | 23.44 | 23.61 | 23.42 | 23.47 | 7,974 | -0.06(-0.25%) |
Jul 19, 2024 | 23.61 | 23.61 | 23.53 | 23.53 | 1,679 | +0.02(+0.08%) |
Jul 18, 2024 | 23.38 | 23.51 | 23.38 | 23.51 | 2,892 | +0.02(+0.09%) |
Jul 17, 2024 | 23.44 | 23.60 | 23.37 | 23.49 | 6,123 | +0.10(+0.43%) |
Jul 16, 2024 | 23.49 | 23.52 | 23.39 | 23.39 | 4,738 | -0.10(-0.42%) |
Jul 15, 2024 | 23.42 | 23.50 | 23.42 | 23.49 | 4,708 | +0.07(+0.30%) |
Jul 12, 2024 | 23.49 | 23.50 | 23.42 | 23.42 | 8,357 | +0.03(+0.12%) |
Jul 11, 2024 | 23.37 | 23.48 | 23.37 | 23.39 | 17,254 | +0.01(+0.06%) |
Jul 10, 2024 | 23.21 | 23.38 | 23.21 | 23.38 | 5,688 | +0.08(+0.32%) |
Jul 09, 2024 | 23.19 | 23.32 | 23.19 | 23.30 | 13,588 | +0.05(+0.21%) |
Jul 08, 2024 | 23.29 | 23.32 | 23.20 | 23.25 | 17,279 | -0.06(-0.27%) |
Jul 05, 2024 | 23.34 | 23.36 | 23.28 | 23.32 | 4,127 | -0.03(-0.11%) |
Jul 03, 2024 | 23.32 | 23.35 | 23.32 | 23.34 | 8,232 | +0.08(+0.34%) |
Jul 02, 2024 | 23.19 | 23.28 | 23.19 | 23.26 | 4,477 | +0.07(+0.30%) |