Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.81 | 23.91 | 23.74 | 23.79 | 12,076 | +0.01(+0.04%) |
Sep 25, 2024 | 23.80 | 23.89 | 23.70 | 23.78 | 16,493 | -0.02(-0.08%) |
Sep 24, 2024 | 23.79 | 23.86 | 23.69 | 23.80 | 15,082 | +0.01(+0.04%) |
Sep 23, 2024 | 23.82 | 23.89 | 23.75 | 23.79 | 12,187 | +0.02(+0.08%) |
Sep 20, 2024 | 23.84 | 23.92 | 23.72 | 23.77 | 23,227 | -0.12(-0.48%) |
Sep 19, 2024 | 23.83 | 23.92 | 23.71 | 23.89 | 35,945 | +0.09(+0.36%) |
Sep 18, 2024 | 23.86 | 23.87 | 23.71 | 23.80 | 15,178 | -0.01(-0.04%) |
Sep 17, 2024 | 23.67 | 23.87 | 23.66 | 23.81 | 42,612 | +0.05(+0.23%) |
Sep 16, 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 30,627 | +0.13(+0.57%) |
Sep 13, 2024 | 23.64 | 23.66 | 23.51 | 23.62 | 17,938 | -0.27(-1.13%) |
Sep 12, 2024 | 23.78 | 23.89 | 23.72 | 23.89 | 14,687 | +0.19(+0.80%) |
Sep 11, 2024 | 23.67 | 23.77 | 23.60 | 23.70 | 14,643 | +0.03(+0.13%) |
Sep 10, 2024 | 23.62 | 23.77 | 23.60 | 23.67 | 10,724 | -0.01(-0.04%) |
Sep 09, 2024 | 23.49 | 23.68 | 23.46 | 23.68 | 14,091 | +0.15(+0.64%) |
Sep 06, 2024 | 23.65 | 23.70 | 23.38 | 23.53 | 13,654 | -0.08(-0.34%) |
Sep 05, 2024 | 23.56 | 23.69 | 23.56 | 23.61 | 11,195 | +0.10(+0.43%) |
Sep 04, 2024 | 23.39 | 23.53 | 23.37 | 23.51 | 13,949 | +0.17(+0.73%) |
Sep 03, 2024 | 23.33 | 23.42 | 23.32 | 23.34 | 21,288 | +0.14(+0.60%) |
Aug 30, 2024 | 23.73 | 23.73 | 23.17 | 23.20 | 63,294 | -0.43(-1.82%) |
Aug 29, 2024 | 23.61 | 23.72 | 23.61 | 23.63 | 10,512 | +0.02(+0.08%) |
Aug 28, 2024 | 23.59 | 23.65 | 23.59 | 23.61 | 6,658 | +0.04(+0.17%) |
Aug 27, 2024 | 23.48 | 23.62 | 23.48 | 23.57 | 6,167 | +0.03(+0.13%) |
Aug 26, 2024 | 23.55 | 23.62 | 23.42 | 23.54 | 10,203 | +0.05(+0.21%) |
Aug 23, 2024 | 23.33 | 23.50 | 23.33 | 23.49 | 11,279 | +0.16(+0.69%) |
Aug 22, 2024 | 23.51 | 23.51 | 23.33 | 23.33 | 10,996 | -0.15(-0.64%) |
Aug 21, 2024 | 23.37 | 23.52 | 23.37 | 23.48 | 7,953 | +0.07(+0.30%) |
Aug 20, 2024 | 23.27 | 23.43 | 23.27 | 23.41 | 5,975 | +0.07(+0.32%) |
Aug 19, 2024 | 23.21 | 23.39 | 23.21 | 23.34 | 8,186 | +0.08(+0.33%) |
Aug 16, 2024 | 23.15 | 23.26 | 23.03 | 23.26 | 8,980 | +0.13(+0.56%) |
Aug 15, 2024 | 23.09 | 23.14 | 22.94 | 23.13 | 6,605 | +0.00(+0.00%) |
Aug 14, 2024 | 23.09 | 23.14 | 23.07 | 23.13 | 20,060 | +0.07(+0.30%) |
Aug 13, 2024 | 22.92 | 23.06 | 22.87 | 23.06 | 4,863 | +0.26(+1.14%) |
Aug 12, 2024 | 22.98 | 22.98 | 22.80 | 22.80 | 9,483 | -0.16(-0.70%) |
Aug 09, 2024 | 23.10 | 23.10 | 22.92 | 22.96 | 7,779 | -0.09(-0.39%) |
Aug 08, 2024 | 23.08 | 23.08 | 22.81 | 23.05 | 10,027 | -0.02(-0.09%) |
Aug 07, 2024 | 23.00 | 23.08 | 22.85 | 23.07 | 10,752 | +0.18(+0.79%) |
Aug 06, 2024 | 22.77 | 22.99 | 22.64 | 22.89 | 23,592 | +0.08(+0.35%) |
Aug 05, 2024 | 22.79 | 22.89 | 22.61 | 22.81 | 12,584 | -0.31(-1.34%) |
Aug 02, 2024 | 22.93 | 23.12 | 22.54 | 23.12 | 9,335 | +0.19(+0.83%) |
Aug 01, 2024 | 22.67 | 22.94 | 22.67 | 22.93 | 12,333 | +0.24(+1.06%) |
Jul 31, 2024 | 22.60 | 22.73 | 22.55 | 22.69 | 23,979 | +0.14(+0.62%) |
Jul 30, 2024 | 22.57 | 22.57 | 22.53 | 22.55 | 5,305 | -0.01(-0.04%) |
Jul 29, 2024 | 22.57 | 22.68 | 22.47 | 22.56 | 12,336 | +0.09(+0.40%) |
Jul 26, 2024 | 22.46 | 22.58 | 22.40 | 22.47 | 7,347 | +0.05(+0.23%) |
Jul 25, 2024 | 22.49 | 22.61 | 22.41 | 22.42 | 13,002 | +0.01(+0.03%) |
Jul 24, 2024 | 22.80 | 22.80 | 22.41 | 22.41 | 11,580 | -0.29(-1.28%) |
Jul 23, 2024 | 22.87 | 22.92 | 22.70 | 22.70 | 11,011 | -0.11(-0.48%) |
Jul 22, 2024 | 22.86 | 22.93 | 22.80 | 22.81 | 7,291 | +0.06(+0.26%) |
Jul 19, 2024 | 22.70 | 22.93 | 22.70 | 22.75 | 20,467 | -0.01(-0.04%) |
Jul 18, 2024 | 22.84 | 23.00 | 22.75 | 22.76 | 10,017 | -0.10(-0.44%) |
Jul 17, 2024 | 23.00 | 23.00 | 22.86 | 22.86 | 10,068 | -0.08(-0.35%) |
Jul 16, 2024 | 23.06 | 23.10 | 22.94 | 22.94 | 8,935 | -0.03(-0.15%) |
Jul 15, 2024 | 23.03 | 23.12 | 22.85 | 22.98 | 20,610 | -0.05(-0.24%) |
Jul 12, 2024 | 22.89 | 23.09 | 22.89 | 23.03 | 14,252 | +0.19(+0.83%) |
Jul 11, 2024 | 22.77 | 22.99 | 22.71 | 22.84 | 11,008 | +0.13(+0.57%) |
Jul 10, 2024 | 22.20 | 22.71 | 22.19 | 22.71 | 33,807 | +0.46(+2.07%) |
Jul 09, 2024 | 22.30 | 22.39 | 22.24 | 22.25 | 11,378 | -0.05(-0.22%) |
Jul 08, 2024 | 22.39 | 22.50 | 22.26 | 22.30 | 26,334 | -0.10(-0.45%) |
Jul 05, 2024 | 22.36 | 22.47 | 22.36 | 22.40 | 10,940 | +0.10(+0.45%) |
Jul 03, 2024 | 22.21 | 22.38 | 22.17 | 22.30 | 6,569 | +0.15(+0.68%) |
Jul 02, 2024 | 22.21 | 22.49 | 22.15 | 22.15 | 13,486 | -0.05(-0.23%) |