Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.87 | 23.87 | 23.68 | 23.68 | 4,411 | -0.06(-0.26%) |
Sep 26, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 353 | +0.38(+1.63%) |
Sep 25, 2024 | 23.51 | 23.51 | 23.36 | 23.37 | 1,860 | -0.23(-0.97%) |
Sep 24, 2024 | 23.55 | 23.59 | 23.52 | 23.59 | 7,216 | +0.35(+1.50%) |
Sep 23, 2024 | 23.12 | 23.28 | 23.12 | 23.25 | 14,087 | +0.06(+0.26%) |
Sep 20, 2024 | 23.13 | 23.19 | 23.13 | 23.19 | 2,430 | +0.02(+0.10%) |
Sep 19, 2024 | 23.17 | 23.26 | 23.16 | 23.16 | 9,558 | +0.46(+2.01%) |
Sep 18, 2024 | 22.92 | 23.22 | 22.57 | 22.71 | 35,128 | -0.28(-1.22%) |
Sep 17, 2024 | 22.98 | 22.99 | 22.98 | 22.99 | 1,617 | -0.14(-0.62%) |
Sep 16, 2024 | 23.02 | 23.13 | 22.97 | 23.13 | 6,692 | +0.19(+0.85%) |
Sep 13, 2024 | 22.80 | 22.98 | 22.80 | 22.94 | 5,751 | +0.42(+1.84%) |
Sep 12, 2024 | 22.62 | 22.68 | 22.35 | 22.52 | 16,462 | +0.00(+0.02%) |
Sep 11, 2024 | 22.38 | 22.52 | 22.34 | 22.52 | 7,823 | +0.09(+0.39%) |
Sep 10, 2024 | 22.31 | 22.43 | 22.31 | 22.43 | 6,202 | +0.09(+0.40%) |
Sep 09, 2024 | 22.24 | 22.34 | 22.24 | 22.34 | 2,270 | +0.08(+0.36%) |
Sep 06, 2024 | 22.52 | 22.52 | 22.13 | 22.26 | 21,480 | -0.32(-1.41%) |
Sep 05, 2024 | 22.70 | 22.70 | 22.51 | 22.58 | 11,481 | +0.08(+0.35%) |
Sep 04, 2024 | 22.50 | 22.59 | 22.46 | 22.50 | 12,528 | +0.02(+0.09%) |
Sep 03, 2024 | 22.72 | 22.73 | 22.45 | 22.48 | 10,333 | -0.37(-1.60%) |
Aug 30, 2024 | 22.97 | 22.97 | 22.84 | 22.84 | 1,012 | -0.07(-0.30%) |
Aug 29, 2024 | 22.83 | 23.04 | 22.83 | 22.91 | 25,081 | +0.01(+0.06%) |
Aug 28, 2024 | 22.96 | 22.96 | 22.86 | 22.90 | 1,965 | -0.18(-0.79%) |
Aug 27, 2024 | 23.01 | 23.09 | 23.00 | 23.08 | 1,671 | +0.03(+0.15%) |
Aug 26, 2024 | 23.06 | 23.09 | 23.05 | 23.05 | 20,024 | +0.03(+0.14%) |
Aug 23, 2024 | 23.04 | 23.08 | 22.97 | 23.01 | 11,820 | +0.27(+1.21%) |
Aug 22, 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 1,015 | -0.24(-1.07%) |
Aug 21, 2024 | 22.96 | 22.98 | 22.94 | 22.98 | 2,564 | +0.13(+0.56%) |
Aug 20, 2024 | 22.83 | 22.89 | 22.83 | 22.86 | 1,518 | -0.01(-0.04%) |
Aug 19, 2024 | 22.85 | 22.86 | 22.84 | 22.86 | 1,983 | +0.02(+0.10%) |
Aug 16, 2024 | 22.84 | 22.89 | 22.81 | 22.84 | 1,625 | +0.09(+0.42%) |
Aug 15, 2024 | 22.67 | 22.78 | 22.67 | 22.75 | 3,933 | +0.10(+0.46%) |
Aug 14, 2024 | 22.64 | 22.64 | 22.61 | 22.64 | 536 | +0.00(+0.00%) |
Aug 13, 2024 | 22.53 | 22.64 | 22.47 | 22.64 | 28,558 | +0.18(+0.82%) |
Aug 12, 2024 | 22.50 | 22.50 | 22.46 | 22.46 | 1,957 | +0.08(+0.34%) |
Aug 09, 2024 | 22.33 | 22.43 | 22.33 | 22.38 | 11,636 | +0.07(+0.33%) |
Aug 08, 2024 | 22.27 | 22.32 | 22.27 | 22.31 | 26,248 | +0.21(+0.93%) |
Aug 07, 2024 | 22.10 | 22.11 | 22.10 | 22.10 | 1,479 | -0.01(-0.04%) |
Aug 06, 2024 | 22.21 | 22.24 | 22.11 | 22.11 | 2,167 | -0.07(-0.32%) |
Aug 05, 2024 | 21.94 | 22.25 | 21.86 | 22.18 | 4,291 | -0.71(-3.10%) |
Aug 02, 2024 | 23.03 | 23.09 | 22.66 | 22.89 | 9,996 | -0.57(-2.44%) |
Aug 01, 2024 | 23.55 | 23.55 | 23.33 | 23.46 | 20,657 | -0.57(-2.36%) |
Jul 31, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 1,230 | +0.31(+1.31%) |
Jul 30, 2024 | 23.78 | 23.78 | 23.65 | 23.72 | 1,839 | -0.08(-0.34%) |
Jul 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 430 | -0.12(-0.50%) |
Jul 26, 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 1,551 | +0.27(+1.14%) |
Jul 25, 2024 | 23.70 | 23.92 | 23.58 | 23.65 | 15,977 | -0.34(-1.42%) |
Jul 24, 2024 | 24.24 | 24.24 | 23.99 | 23.99 | 6,439 | -0.63(-2.56%) |
Jul 23, 2024 | 24.51 | 24.65 | 24.51 | 24.62 | 1,567 | -0.21(-0.85%) |
Jul 22, 2024 | 24.53 | 24.83 | 24.52 | 24.83 | 19,635 | +0.35(+1.43%) |
Jul 19, 2024 | 24.74 | 24.82 | 24.48 | 24.48 | 7,970 | -0.57(-2.28%) |
Jul 18, 2024 | 25.25 | 25.25 | 24.91 | 25.05 | 59,775 | -0.32(-1.26%) |
Jul 17, 2024 | 25.59 | 25.59 | 25.36 | 25.37 | 13,157 | -0.50(-1.92%) |
Jul 16, 2024 | 25.68 | 25.87 | 25.68 | 25.87 | 440 | +0.12(+0.45%) |
Jul 15, 2024 | 25.84 | 25.93 | 25.73 | 25.75 | 1,540 | -0.19(-0.74%) |
Jul 12, 2024 | 25.93 | 25.94 | 25.93 | 25.94 | 6,185 | +0.19(+0.72%) |
Jul 11, 2024 | 25.84 | 25.84 | 25.68 | 25.76 | 6,900 | -0.29(-1.12%) |
Jul 10, 2024 | 25.89 | 26.05 | 25.86 | 26.05 | 2,738 | +0.29(+1.13%) |
Jul 09, 2024 | 25.78 | 25.78 | 25.72 | 25.76 | 3,422 | +0.02(+0.08%) |
Jul 08, 2024 | 25.89 | 25.89 | 25.70 | 25.74 | 3,825 | -0.19(-0.72%) |
Jul 05, 2024 | 26.04 | 26.04 | 25.92 | 25.93 | 5,950 | +0.20(+0.78%) |
Jul 03, 2024 | 25.54 | 25.73 | 25.54 | 25.73 | 2,084 | +0.28(+1.08%) |
Jul 02, 2024 | 25.42 | 25.48 | 25.38 | 25.45 | 988 | -0.01(-0.02%) |