Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 25.01 | 25.26 | 24.88 | 24.89 | 8,255 | -0.09(-0.38%) |
Sep 17, 2024 | 24.97 | 25.24 | 24.93 | 24.98 | 15,688 | +0.06(+0.24%) |
Sep 16, 2024 | 25.00 | 25.08 | 24.81 | 24.92 | 36,444 | -0.04(-0.16%) |
Sep 13, 2024 | 24.30 | 24.96 | 24.30 | 24.96 | 22,192 | +0.65(+2.67%) |
Sep 12, 2024 | 24.30 | 24.37 | 24.02 | 24.31 | 11,596 | -0.13(-0.53%) |
Sep 11, 2024 | 24.36 | 24.48 | 24.32 | 24.44 | 6,021 | +0.08(+0.33%) |
Sep 10, 2024 | 24.20 | 24.38 | 24.11 | 24.36 | 8,123 | +0.18(+0.74%) |
Sep 09, 2024 | 23.94 | 24.18 | 23.82 | 24.18 | 7,676 | +0.25(+1.04%) |
Sep 06, 2024 | 24.33 | 24.42 | 23.81 | 23.93 | 11,615 | -0.38(-1.56%) |
Sep 05, 2024 | 24.32 | 24.42 | 24.24 | 24.31 | 43,059 | +0.03(+0.12%) |
Sep 04, 2024 | 24.31 | 24.47 | 24.19 | 24.28 | 11,420 | -0.12(-0.49%) |
Sep 03, 2024 | 24.88 | 25.07 | 24.35 | 24.40 | 36,133 | -0.56(-2.24%) |
Aug 30, 2024 | 24.99 | 25.06 | 24.80 | 24.96 | 12,400 | +0.00(+0.00%) |
Aug 29, 2024 | 25.02 | 25.23 | 24.95 | 24.96 | 12,735 | +0.06(+0.24%) |
Aug 28, 2024 | 24.96 | 25.13 | 24.87 | 24.90 | 8,475 | -0.15(-0.59%) |
Aug 27, 2024 | 25.12 | 25.17 | 24.88 | 25.05 | 9,591 | -0.08(-0.33%) |
Aug 26, 2024 | 25.09 | 25.23 | 25.07 | 25.13 | 7,915 | +0.13(+0.52%) |
Aug 23, 2024 | 24.74 | 25.11 | 24.70 | 25.00 | 54,555 | +0.40(+1.63%) |
Aug 22, 2024 | 25.12 | 25.12 | 24.60 | 24.60 | 8,831 | -0.39(-1.57%) |
Aug 21, 2024 | 24.78 | 25.02 | 24.78 | 24.99 | 15,149 | +0.23(+0.94%) |
Aug 20, 2024 | 24.70 | 24.80 | 24.60 | 24.76 | 22,639 | +0.06(+0.22%) |
Aug 19, 2024 | 24.30 | 24.72 | 24.30 | 24.70 | 103,544 | +0.38(+1.58%) |
Aug 16, 2024 | 24.31 | 24.36 | 24.19 | 24.32 | 12,619 | -0.01(-0.02%) |
Aug 15, 2024 | 24.23 | 24.39 | 24.11 | 24.33 | 10,402 | +0.40(+1.69%) |
Aug 14, 2024 | 24.18 | 24.18 | 23.76 | 23.92 | 27,582 | -0.21(-0.87%) |
Aug 13, 2024 | 23.97 | 24.16 | 23.88 | 24.13 | 18,856 | +0.34(+1.43%) |
Aug 12, 2024 | 23.88 | 23.89 | 23.69 | 23.79 | 17,091 | -0.04(-0.15%) |
Aug 09, 2024 | 23.68 | 23.84 | 23.68 | 23.82 | 33,650 | +0.15(+0.65%) |
Aug 08, 2024 | 23.26 | 23.73 | 23.23 | 23.67 | 20,876 | +0.48(+2.09%) |
Aug 07, 2024 | 23.67 | 23.67 | 23.10 | 23.19 | 62,254 | -0.06(-0.27%) |
Aug 06, 2024 | 23.18 | 23.54 | 22.97 | 23.25 | 37,453 | +0.14(+0.61%) |
Aug 05, 2024 | 22.67 | 23.38 | 22.50 | 23.11 | 88,359 | -0.65(-2.75%) |
Aug 02, 2024 | 24.43 | 24.43 | 23.47 | 23.76 | 69,760 | -0.54(-2.22%) |
Aug 01, 2024 | 24.63 | 24.70 | 24.26 | 24.30 | 39,827 | -0.50(-2.00%) |
Jul 31, 2024 | 25.03 | 25.08 | 24.80 | 24.80 | 15,409 | -0.08(-0.32%) |
Jul 30, 2024 | 25.25 | 25.25 | 24.74 | 24.88 | 20,105 | -0.46(-1.82%) |
Jul 29, 2024 | 25.51 | 25.51 | 25.16 | 25.34 | 83,304 | -0.15(-0.59%) |
Jul 26, 2024 | 25.36 | 25.70 | 25.36 | 25.49 | 27,913 | +0.31(+1.23%) |
Jul 25, 2024 | 24.90 | 25.43 | 24.89 | 25.18 | 52,987 | +0.47(+1.90%) |
Jul 24, 2024 | 24.62 | 24.90 | 24.62 | 24.71 | 17,820 | -0.13(-0.52%) |
Jul 23, 2024 | 24.60 | 24.91 | 24.53 | 24.84 | 13,808 | +0.12(+0.48%) |
Jul 22, 2024 | 24.48 | 24.72 | 24.32 | 24.72 | 15,169 | +0.39(+1.59%) |
Jul 19, 2024 | 24.39 | 24.42 | 24.26 | 24.34 | 32,863 | -0.07(-0.29%) |
Jul 18, 2024 | 24.90 | 25.00 | 24.36 | 24.41 | 20,137 | -0.47(-1.90%) |
Jul 17, 2024 | 25.08 | 25.27 | 24.72 | 24.88 | 27,300 | -0.30(-1.19%) |
Jul 16, 2024 | 24.67 | 25.30 | 24.67 | 25.18 | 34,225 | +0.45(+1.82%) |
Jul 15, 2024 | 24.70 | 24.78 | 24.47 | 24.73 | 26,312 | +0.09(+0.38%) |
Jul 12, 2024 | 24.59 | 24.84 | 24.46 | 24.64 | 21,756 | +0.30(+1.25%) |
Jul 11, 2024 | 23.97 | 24.41 | 23.97 | 24.33 | 27,335 | +0.68(+2.89%) |
Jul 10, 2024 | 23.50 | 23.65 | 23.44 | 23.65 | 75,946 | +0.20(+0.86%) |
Jul 09, 2024 | 23.17 | 23.46 | 23.17 | 23.45 | 25,608 | +0.32(+1.39%) |
Jul 08, 2024 | 23.00 | 23.27 | 23.00 | 23.13 | 25,955 | +0.18(+0.80%) |
Jul 05, 2024 | 22.85 | 22.94 | 22.67 | 22.94 | 53,997 | +0.08(+0.34%) |
Jul 03, 2024 | 22.95 | 23.13 | 22.85 | 22.86 | 16,735 | +0.01(+0.04%) |
Jul 02, 2024 | 23.08 | 23.11 | 22.76 | 22.86 | 48,876 | -0.30(-1.32%) |