Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.93 | 24.93 | 24.76 | 24.79 | 6,414 | +0.17(+0.70%) |
Sep 26, 2024 | 24.65 | 24.65 | 24.57 | 24.62 | 3,107 | +0.23(+0.92%) |
Sep 25, 2024 | 24.45 | 24.52 | 24.38 | 24.39 | 7,427 | -0.27(-1.10%) |
Sep 24, 2024 | 24.67 | 24.75 | 24.64 | 24.66 | 7,154 | +0.03(+0.10%) |
Sep 23, 2024 | 24.52 | 24.64 | 24.49 | 24.64 | 9,078 | +0.15(+0.60%) |
Sep 20, 2024 | 24.54 | 24.54 | 24.49 | 24.49 | 682 | -0.13(-0.51%) |
Sep 19, 2024 | 24.54 | 24.66 | 24.54 | 24.62 | 6,884 | +0.35(+1.44%) |
Sep 18, 2024 | 24.38 | 24.56 | 24.27 | 24.27 | 6,950 | +0.00(+0.00%) |
Sep 17, 2024 | 24.38 | 24.38 | 24.24 | 24.27 | 3,794 | +0.02(+0.08%) |
Sep 16, 2024 | 24.12 | 24.25 | 24.07 | 24.25 | 31,431 | +0.24(+1.02%) |
Sep 13, 2024 | 24.01 | 24.06 | 23.97 | 24.01 | 6,081 | +0.37(+1.55%) |
Sep 12, 2024 | 23.58 | 23.65 | 23.55 | 23.64 | 2,976 | +0.18(+0.75%) |
Sep 11, 2024 | 23.27 | 23.46 | 23.12 | 23.46 | 32,197 | +0.00(+0.02%) |
Sep 10, 2024 | 23.46 | 23.54 | 23.41 | 23.46 | 8,505 | -0.11(-0.47%) |
Sep 09, 2024 | 23.70 | 23.77 | 23.57 | 23.57 | 26,156 | +0.01(+0.04%) |
Sep 06, 2024 | 23.80 | 23.80 | 23.56 | 23.56 | 361,527 | -0.39(-1.63%) |
Sep 05, 2024 | 23.95 | 23.96 | 23.90 | 23.95 | 25,096 | -0.05(-0.21%) |
Sep 04, 2024 | 24.13 | 24.18 | 23.98 | 24.00 | 5,646 | -0.76(-3.07%) |
Sep 03, 2024 | 24.43 | 24.76 | 24.10 | 24.76 | 32,126 | +0.21(+0.86%) |
Aug 30, 2024 | 24.47 | 24.55 | 24.35 | 24.55 | 14,008 | +0.14(+0.59%) |
Aug 29, 2024 | 24.49 | 24.55 | 24.41 | 24.41 | 8,555 | +0.04(+0.16%) |
Aug 28, 2024 | 24.43 | 24.43 | 24.37 | 24.37 | 10,614 | -0.09(-0.38%) |
Aug 27, 2024 | 24.40 | 24.47 | 24.36 | 24.46 | 7,138 | +0.01(+0.06%) |
Aug 26, 2024 | 24.61 | 24.64 | 24.45 | 24.45 | 1,964 | +0.03(+0.10%) |
Aug 23, 2024 | 24.44 | 24.44 | 24.29 | 24.42 | 7,092 | +0.46(+1.91%) |
Aug 22, 2024 | 24.06 | 24.06 | 23.96 | 23.96 | 1,632 | -0.14(-0.59%) |
Aug 21, 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 1,885 | +0.23(+0.95%) |
Aug 20, 2024 | 23.99 | 24.01 | 23.88 | 23.88 | 7,454 | -0.16(-0.66%) |
Aug 19, 2024 | 24.07 | 24.07 | 24.02 | 24.03 | 1,319 | +0.17(+0.73%) |
Aug 16, 2024 | 23.81 | 23.90 | 23.78 | 23.86 | 2,108 | -0.00(-0.00%) |
Aug 15, 2024 | 23.73 | 23.86 | 23.67 | 23.86 | 3,732 | +0.46(+1.95%) |
Aug 14, 2024 | 23.39 | 23.55 | 23.35 | 23.40 | 7,219 | +0.05(+0.23%) |
Aug 13, 2024 | 23.27 | 23.38 | 23.19 | 23.35 | 259,261 | +0.25(+1.07%) |
Aug 12, 2024 | 23.29 | 23.29 | 23.10 | 23.10 | 251,429 | -0.13(-0.55%) |
Aug 09, 2024 | 23.20 | 23.29 | 23.19 | 23.23 | 7,359 | -0.02(-0.07%) |
Aug 08, 2024 | 23.13 | 23.27 | 23.13 | 23.25 | 1,745 | +0.43(+1.87%) |
Aug 07, 2024 | 23.29 | 23.29 | 22.82 | 22.82 | 4,080 | -0.14(-0.61%) |
Aug 06, 2024 | 23.04 | 23.12 | 22.96 | 22.96 | 4,346 | +0.20(+0.88%) |
Aug 05, 2024 | 22.60 | 22.91 | 22.60 | 22.76 | 27,561 | -0.60(-2.56%) |
Aug 02, 2024 | 23.24 | 23.39 | 23.16 | 23.36 | 28,938 | -0.56(-2.34%) |
Aug 01, 2024 | 24.45 | 24.45 | 23.82 | 23.92 | 6,021 | -0.45(-1.84%) |
Jul 31, 2024 | 24.35 | 24.60 | 24.35 | 24.37 | 4,056 | +0.08(+0.31%) |
Jul 30, 2024 | 24.19 | 24.29 | 24.14 | 24.29 | 10,488 | +0.22(+0.92%) |
Jul 29, 2024 | 24.19 | 24.19 | 24.01 | 24.07 | 4,964 | -0.02(-0.08%) |
Jul 26, 2024 | 24.04 | 24.16 | 23.96 | 24.09 | 3,607 | +0.42(+1.76%) |
Jul 25, 2024 | 23.62 | 23.78 | 23.57 | 23.67 | 4,803 | +0.25(+1.07%) |
Jul 24, 2024 | 23.74 | 23.74 | 23.42 | 23.42 | 3,886 | -0.37(-1.54%) |
Jul 23, 2024 | 23.68 | 23.79 | 23.68 | 23.79 | 6,722 | +0.03(+0.13%) |
Jul 22, 2024 | 23.64 | 23.76 | 23.57 | 23.76 | 29,594 | +0.14(+0.58%) |
Jul 19, 2024 | 23.75 | 23.75 | 23.59 | 23.62 | 7,879 | -0.30(-1.25%) |
Jul 18, 2024 | 24.37 | 24.38 | 23.84 | 23.92 | 24,192 | -0.25(-1.05%) |
Jul 17, 2024 | 24.33 | 24.33 | 24.17 | 24.17 | 21,813 | +0.02(+0.09%) |
Jul 16, 2024 | 23.98 | 24.18 | 23.93 | 24.15 | 60,850 | +0.59(+2.51%) |
Jul 15, 2024 | 23.49 | 23.72 | 23.42 | 23.56 | 1,829 | +0.06(+0.24%) |
Jul 12, 2024 | 23.41 | 23.58 | 23.38 | 23.50 | 7,970 | +0.17(+0.74%) |
Jul 11, 2024 | 23.27 | 23.34 | 23.21 | 23.33 | 5,815 | +0.50(+2.19%) |
Jul 10, 2024 | 22.67 | 22.83 | 22.66 | 22.83 | 11,611 | +0.22(+0.99%) |
Jul 09, 2024 | 22.61 | 22.64 | 22.60 | 22.60 | 4,258 | -0.15(-0.64%) |
Jul 08, 2024 | 22.77 | 22.78 | 22.75 | 22.75 | 1,510 | +0.08(+0.36%) |
Jul 05, 2024 | 22.84 | 22.84 | 22.55 | 22.67 | 3,021 | -0.17(-0.76%) |
Jul 03, 2024 | 22.85 | 22.98 | 22.81 | 22.84 | 1,071 | +0.05(+0.23%) |
Jul 02, 2024 | 22.73 | 22.79 | 22.72 | 22.79 | 1,712 | +0.03(+0.14%) |