Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.99 | 24.15 | 23.99 | 24.10 | 27,612 | +0.05(+0.21%) |
Sep 26, 2024 | 24.03 | 24.10 | 23.97 | 24.05 | 84,521 | +0.08(+0.33%) |
Sep 25, 2024 | 24.13 | 24.13 | 23.91 | 23.97 | 51,197 | -0.13(-0.54%) |
Sep 24, 2024 | 24.12 | 24.23 | 24.06 | 24.10 | 47,104 | -0.07(-0.29%) |
Sep 23, 2024 | 24.18 | 24.25 | 24.09 | 24.17 | 37,244 | -0.12(-0.49%) |
Sep 20, 2024 | 24.28 | 24.29 | 24.02 | 24.29 | 1,313,544 | +0.06(+0.25%) |
Sep 19, 2024 | 24.18 | 24.25 | 24.06 | 24.23 | 24,314 | -0.02(-0.08%) |
Sep 18, 2024 | 24.25 | 24.40 | 24.11 | 24.25 | 106,199 | -0.03(-0.12%) |
Sep 17, 2024 | 24.18 | 24.28 | 24.07 | 24.28 | 75,026 | +0.02(+0.08%) |
Sep 16, 2024 | 24.22 | 24.28 | 24.08 | 24.26 | 70,361 | +0.02(+0.08%) |
Sep 13, 2024 | 24.26 | 24.26 | 24.08 | 24.24 | 138,127 | +0.07(+0.29%) |
Sep 12, 2024 | 24.22 | 24.22 | 23.95 | 24.17 | 46,468 | -0.02(-0.08%) |
Sep 11, 2024 | 23.00 | 24.20 | 23.00 | 24.19 | 71,419 | -0.01(-0.04%) |
Sep 10, 2024 | 24.16 | 24.20 | 24.02 | 24.20 | 25,512 | +0.05(+0.21%) |
Sep 09, 2024 | 23.97 | 24.15 | 23.93 | 24.15 | 12,028 | +0.16(+0.67%) |
Sep 06, 2024 | 24.10 | 24.16 | 23.93 | 23.99 | 15,969 | -0.15(-0.62%) |
Sep 05, 2024 | 24.10 | 24.14 | 23.90 | 24.14 | 46,598 | +0.04(+0.17%) |
Sep 04, 2024 | 24.12 | 24.17 | 24.00 | 24.10 | 56,368 | -0.04(-0.17%) |
Sep 03, 2024 | 24.06 | 24.14 | 23.94 | 24.14 | 38,269 | +0.13(+0.54%) |
Aug 30, 2024 | 23.98 | 24.04 | 23.91 | 24.01 | 62,360 | -0.03(-0.12%) |
Aug 29, 2024 | 23.96 | 24.04 | 23.93 | 24.04 | 65,552 | +0.10(+0.42%) |
Aug 28, 2024 | 23.93 | 24.06 | 23.93 | 23.94 | 36,633 | -0.08(-0.34%) |
Aug 27, 2024 | 23.91 | 24.06 | 23.91 | 24.02 | 21,026 | +0.08(+0.34%) |
Aug 26, 2024 | 23.98 | 24.07 | 23.94 | 23.94 | 32,112 | -0.03(-0.12%) |
Aug 23, 2024 | 23.87 | 24.03 | 23.87 | 23.97 | 33,905 | +0.08(+0.33%) |
Aug 22, 2024 | 23.95 | 23.96 | 23.88 | 23.89 | 84,322 | -0.05(-0.21%) |
Aug 21, 2024 | 23.98 | 23.98 | 23.91 | 23.94 | 61,378 | +0.02(+0.08%) |
Aug 20, 2024 | 23.91 | 23.93 | 23.84 | 23.92 | 62,602 | +0.08(+0.33%) |
Aug 19, 2024 | 24.08 | 25.41 | 23.83 | 23.84 | 33,863 | +0.02(+0.08%) |
Aug 16, 2024 | 23.81 | 23.83 | 23.75 | 23.82 | 39,567 | -0.06(-0.25%) |
Aug 15, 2024 | 23.78 | 23.88 | 23.78 | 23.88 | 32,829 | -0.01(-0.04%) |
Aug 14, 2024 | 23.95 | 23.95 | 23.85 | 23.89 | 33,187 | +0.05(+0.21%) |
Aug 13, 2024 | 23.71 | 23.92 | 23.71 | 23.84 | 29,877 | +0.07(+0.29%) |
Aug 12, 2024 | 23.81 | 23.81 | 23.71 | 23.77 | 38,170 | +0.09(+0.38%) |
Aug 09, 2024 | 23.75 | 23.79 | 23.68 | 23.68 | 79,755 | -0.08(-0.34%) |
Aug 08, 2024 | 23.68 | 23.76 | 23.64 | 23.76 | 55,856 | +0.13(+0.55%) |
Aug 07, 2024 | 23.71 | 23.74 | 23.63 | 23.63 | 222,331 | -0.12(-0.50%) |
Aug 06, 2024 | 23.75 | 24.17 | 23.73 | 23.75 | 686,141 | -0.16(-0.67%) |
Aug 05, 2024 | 23.71 | 24.12 | 23.62 | 23.91 | 1,318,068 | +0.08(+0.33%) |
Aug 02, 2024 | 23.68 | 23.88 | 23.68 | 23.83 | 125,612 | +0.13(+0.55%) |
Aug 01, 2024 | 23.53 | 23.71 | 23.53 | 23.70 | 57,532 | +0.11(+0.47%) |
Jul 31, 2024 | 23.26 | 23.62 | 23.26 | 23.59 | 1,151,467 | +0.03(+0.13%) |
Jul 30, 2024 | 23.52 | 23.57 | 23.41 | 23.56 | 48,167 | +0.05(+0.21%) |
Jul 29, 2024 | 23.49 | 23.54 | 23.44 | 23.51 | 33,919 | +0.02(+0.09%) |
Jul 26, 2024 | 23.51 | 23.53 | 23.38 | 23.49 | 163,686 | +0.08(+0.33%) |
Jul 25, 2024 | 23.43 | 23.43 | 23.35 | 23.41 | 85,359 | +0.08(+0.34%) |
Jul 24, 2024 | 23.42 | 23.47 | 23.32 | 23.33 | 37,623 | -0.05(-0.21%) |
Jul 23, 2024 | 23.38 | 23.45 | 23.31 | 23.38 | 142,264 | +0.00(+0.00%) |
Jul 22, 2024 | 23.44 | 23.46 | 23.30 | 23.38 | 151,689 | +0.02(+0.09%) |
Jul 19, 2024 | 23.44 | 23.45 | 23.36 | 23.36 | 19,175 | -0.08(-0.34%) |
Jul 18, 2024 | 23.41 | 23.52 | 23.39 | 23.44 | 60,518 | +0.03(+0.13%) |
Jul 17, 2024 | 23.50 | 23.50 | 23.38 | 23.41 | 19,780 | -0.01(-0.04%) |
Jul 16, 2024 | 23.39 | 23.46 | 23.33 | 23.42 | 28,787 | -0.06(-0.25%) |
Jul 15, 2024 | 23.50 | 23.50 | 23.34 | 23.48 | 24,993 | +0.03(+0.13%) |
Jul 12, 2024 | 23.39 | 23.48 | 23.35 | 23.45 | 1,378,989 | +0.06(+0.25%) |
Jul 11, 2024 | 23.34 | 23.46 | 23.33 | 23.39 | 32,658 | +0.07(+0.30%) |
Jul 10, 2024 | 23.24 | 23.36 | 23.24 | 23.32 | 49,341 | +0.02(+0.08%) |
Jul 09, 2024 | 23.32 | 23.32 | 23.21 | 23.30 | 48,795 | -0.04(-0.17%) |
Jul 08, 2024 | 23.31 | 23.34 | 23.25 | 23.34 | 32,982 | +0.03(+0.13%) |
Jul 05, 2024 | 23.38 | 23.38 | 23.21 | 23.31 | 22,327 | +0.09(+0.38%) |
Jul 03, 2024 | 23.22 | 23.23 | 23.13 | 23.22 | 25,525 | +0.09(+0.39%) |
Jul 02, 2024 | 23.16 | 23.17 | 23.05 | 23.13 | 53,093 | +0.05(+0.22%) |