Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.43 | 24.43 | 24.24 | 24.24 | 127 | -0.27(-1.10%) |
Sep 26, 2024 | 24.50 | 24.51 | 24.41 | 24.51 | 457 | +0.33(+1.37%) |
Sep 25, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 1 | -0.40(-1.65%) |
Sep 24, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 37 | +0.59(+2.44%) |
Sep 23, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.17(+0.71%) |
Sep 20, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 100 | -0.33(-1.35%) |
Sep 19, 2024 | 24.12 | 24.15 | 24.12 | 24.15 | 446 | +0.39(+1.66%) |
Sep 18, 2024 | 23.94 | 23.94 | 23.76 | 23.76 | 473 | -0.06(-0.25%) |
Sep 17, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 2 | +0.06(+0.27%) |
Sep 16, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.09(+0.39%) |
Sep 13, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 100 | +0.27(+1.15%) |
Sep 12, 2024 | 23.28 | 23.40 | 23.21 | 23.39 | 7,805 | +0.10(+0.42%) |
Sep 11, 2024 | 22.90 | 23.29 | 22.90 | 23.29 | 748 | +0.13(+0.55%) |
Sep 10, 2024 | 23.22 | 23.22 | 23.05 | 23.17 | 833 | -0.19(-0.80%) |
Sep 09, 2024 | 23.28 | 23.35 | 23.28 | 23.35 | 201 | +0.28(+1.23%) |
Sep 06, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | -0.52(-2.22%) |
Sep 05, 2024 | 23.56 | 23.60 | 23.56 | 23.59 | 752 | +0.05(+0.23%) |
Sep 04, 2024 | 23.39 | 23.54 | 23.39 | 23.54 | 286 | +0.08(+0.34%) |
Sep 03, 2024 | 23.64 | 23.64 | 23.46 | 23.46 | 1,254 | -0.56(-2.32%) |
Aug 30, 2024 | 24.05 | 24.05 | 24.02 | 24.02 | 458 | -0.16(-0.66%) |
Aug 29, 2024 | 24.17 | 24.18 | 24.17 | 24.18 | 374 | -0.07(-0.27%) |
Aug 28, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | -0.10(-0.41%) |
Aug 27, 2024 | 24.23 | 24.34 | 24.23 | 24.34 | 388 | -0.04(-0.17%) |
Aug 26, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 4 | -0.13(-0.54%) |
Aug 23, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | +0.59(+2.47%) |
Aug 22, 2024 | 24.27 | 24.27 | 23.93 | 23.93 | 1,423 | -0.57(-2.35%) |
Aug 21, 2024 | 24.49 | 24.50 | 24.42 | 24.50 | 561 | -0.05(-0.19%) |
Aug 20, 2024 | 24.56 | 24.56 | 24.55 | 24.55 | 475 | -0.18(-0.73%) |
Aug 19, 2024 | 24.51 | 24.76 | 24.51 | 24.73 | 2,725 | +0.31(+1.25%) |
Aug 16, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | +0.26(+1.07%) |
Aug 15, 2024 | 24.22 | 24.22 | 24.16 | 24.16 | 205 | +0.26(+1.08%) |
Aug 14, 2024 | 23.83 | 23.90 | 23.83 | 23.90 | 232 | +0.15(+0.62%) |
Aug 13, 2024 | 23.42 | 23.76 | 23.42 | 23.76 | 1,808 | +0.44(+1.89%) |
Aug 12, 2024 | 23.29 | 23.32 | 23.29 | 23.32 | 483 | +0.07(+0.30%) |
Aug 09, 2024 | 23.09 | 23.25 | 23.09 | 23.25 | 668 | +0.30(+1.32%) |
Aug 08, 2024 | 22.65 | 22.95 | 22.65 | 22.95 | 1,591 | +0.55(+2.44%) |
Aug 07, 2024 | 22.80 | 22.80 | 22.40 | 22.40 | 2,617 | +0.22(+1.01%) |
Aug 06, 2024 | 22.01 | 22.30 | 21.97 | 22.18 | 6,018 | +0.11(+0.48%) |
Aug 05, 2024 | 21.64 | 22.19 | 21.64 | 22.07 | 2,211 | -0.39(-1.74%) |
Aug 02, 2024 | 22.97 | 22.97 | 21.33 | 22.46 | 69,111 | -0.86(-3.70%) |
Aug 01, 2024 | 23.79 | 23.82 | 23.26 | 23.32 | 2,736 | -0.57(-2.38%) |
Jul 31, 2024 | 23.89 | 23.89 | 23.84 | 23.89 | 1,395 | +0.58(+2.50%) |
Jul 30, 2024 | 23.38 | 23.38 | 23.27 | 23.31 | 1,012 | -0.08(-0.33%) |
Jul 29, 2024 | 23.44 | 23.47 | 23.26 | 23.39 | 12,928 | -0.14(-0.58%) |
Jul 26, 2024 | 23.58 | 23.60 | 23.46 | 23.52 | 44,003 | +0.14(+0.61%) |
Jul 25, 2024 | 23.42 | 23.46 | 23.27 | 23.38 | 2,178 | -0.05(-0.21%) |
Jul 24, 2024 | 23.67 | 23.67 | 23.43 | 23.43 | 2,877 | -0.52(-2.16%) |
Jul 23, 2024 | 24.01 | 24.08 | 23.87 | 23.95 | 3,388 | -0.04(-0.19%) |
Jul 22, 2024 | 24.04 | 24.05 | 23.97 | 23.99 | 2,042 | +0.16(+0.68%) |
Jul 19, 2024 | 24.01 | 24.01 | 23.83 | 23.83 | 1,973 | -0.14(-0.57%) |
Jul 18, 2024 | 24.30 | 24.30 | 23.95 | 23.97 | 2,971 | -0.30(-1.22%) |
Jul 17, 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 203 | -0.48(-1.95%) |
Jul 16, 2024 | 24.63 | 24.79 | 24.55 | 24.74 | 4,992 | +0.24(+0.98%) |
Jul 15, 2024 | 24.66 | 24.66 | 24.48 | 24.50 | 440 | -0.23(-0.91%) |
Jul 12, 2024 | 24.61 | 24.85 | 24.61 | 24.73 | 1,457 | +0.13(+0.53%) |
Jul 11, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 118 | +0.04(+0.14%) |
Jul 10, 2024 | 24.54 | 24.58 | 24.49 | 24.56 | 969 | +0.28(+1.13%) |
Jul 09, 2024 | 24.17 | 24.29 | 24.17 | 24.29 | 760 | +0.06(+0.27%) |
Jul 08, 2024 | 24.26 | 24.29 | 24.22 | 24.22 | 607 | +0.09(+0.39%) |
Jul 05, 2024 | 24.16 | 24.16 | 24.13 | 24.13 | 283 | +0.36(+1.50%) |
Jul 03, 2024 | 23.61 | 23.77 | 23.61 | 23.77 | 770 | +0.34(+1.46%) |
Jul 02, 2024 | 23.37 | 23.51 | 23.28 | 23.43 | 5,746 | +0.06(+0.27%) |