Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.43 | 24.43 | 24.34 | 24.34 | 67,963 | -0.03(-0.12%) |
Sep 25, 2024 | 24.36 | 24.41 | 24.35 | 24.37 | 6,764 | -0.03(-0.12%) |
Sep 24, 2024 | 24.34 | 24.43 | 24.34 | 24.40 | 4,319 | -0.01(-0.04%) |
Sep 23, 2024 | 24.43 | 24.43 | 24.34 | 24.41 | 10,428 | +0.05(+0.21%) |
Sep 20, 2024 | 24.32 | 24.39 | 24.32 | 24.36 | 3,110 | +0.04(+0.16%) |
Sep 19, 2024 | 24.44 | 24.44 | 24.30 | 24.32 | 70,723 | -0.01(-0.04%) |
Sep 18, 2024 | 24.35 | 24.40 | 24.33 | 24.33 | 7,924 | -0.02(-0.08%) |
Sep 17, 2024 | 24.38 | 24.41 | 24.35 | 24.35 | 30,955 | -0.04(-0.16%) |
Sep 16, 2024 | 24.36 | 24.46 | 24.36 | 24.39 | 5,768 | -0.00(-0.00%) |
Sep 13, 2024 | 24.38 | 24.43 | 24.31 | 24.39 | 9,680 | +0.06(+0.25%) |
Sep 12, 2024 | 24.36 | 24.39 | 24.29 | 24.33 | 13,139 | -0.05(-0.21%) |
Sep 11, 2024 | 24.36 | 24.43 | 24.35 | 24.38 | 11,933 | -0.01(-0.04%) |
Sep 10, 2024 | 24.25 | 24.39 | 24.25 | 24.39 | 3,262 | +0.12(+0.49%) |
Sep 09, 2024 | 24.27 | 24.29 | 24.24 | 24.27 | 4,595 | -0.00(-0.02%) |
Sep 06, 2024 | 24.31 | 24.31 | 24.23 | 24.27 | 60,313 | +0.04(+0.17%) |
Sep 05, 2024 | 24.27 | 24.27 | 24.01 | 24.23 | 31,615 | -0.00(-0.02%) |
Sep 04, 2024 | 24.18 | 24.24 | 24.18 | 24.24 | 6,863 | +0.09(+0.37%) |
Sep 03, 2024 | 24.14 | 24.16 | 24.14 | 24.15 | 3,392 | +0.05(+0.21%) |
Aug 30, 2024 | 24.15 | 24.17 | 24.08 | 24.10 | 75,802 | -0.03(-0.11%) |
Aug 29, 2024 | 24.13 | 24.17 | 24.11 | 24.13 | 6,588 | -0.05(-0.22%) |
Aug 28, 2024 | 24.15 | 24.19 | 24.15 | 24.18 | 51,949 | -0.01(-0.02%) |
Aug 27, 2024 | 24.20 | 24.22 | 24.18 | 24.18 | 5,553 | -0.03(-0.12%) |
Aug 26, 2024 | 24.25 | 24.25 | 24.19 | 24.21 | 7,417 | -0.06(-0.23%) |
Aug 23, 2024 | 24.16 | 24.29 | 24.16 | 24.27 | 17,393 | +0.11(+0.46%) |
Aug 22, 2024 | 24.22 | 24.22 | 24.12 | 24.16 | 103,742 | -0.03(-0.13%) |
Aug 21, 2024 | 24.20 | 24.24 | 24.19 | 24.19 | 4,070 | -0.00(-0.02%) |
Aug 20, 2024 | 24.19 | 24.25 | 24.18 | 24.20 | 14,840 | +0.05(+0.19%) |
Aug 19, 2024 | 24.12 | 24.40 | 24.12 | 24.15 | 3,540 | -0.01(-0.02%) |
Aug 16, 2024 | 24.16 | 24.18 | 24.16 | 24.16 | 1,599 | +0.04(+0.17%) |
Aug 15, 2024 | 24.14 | 24.21 | 24.11 | 24.11 | 6,517 | -0.08(-0.34%) |
Aug 14, 2024 | 24.18 | 24.22 | 24.18 | 24.20 | 4,172 | +0.02(+0.07%) |
Aug 13, 2024 | 24.20 | 24.42 | 24.15 | 24.18 | 4,451 | +0.02(+0.10%) |
Aug 12, 2024 | 24.15 | 24.18 | 24.15 | 24.16 | 7,729 | +0.02(+0.06%) |
Aug 09, 2024 | 24.18 | 24.20 | 24.09 | 24.14 | 14,676 | +0.07(+0.29%) |
Aug 08, 2024 | 24.11 | 24.11 | 24.05 | 24.07 | 3,545 | -0.12(-0.52%) |
Aug 07, 2024 | 24.27 | 24.27 | 24.18 | 24.20 | 19,762 | -0.09(-0.35%) |
Aug 06, 2024 | 24.24 | 24.34 | 24.24 | 24.28 | 4,052 | -0.09(-0.35%) |
Aug 05, 2024 | 24.40 | 24.41 | 24.33 | 24.37 | 15,207 | +0.06(+0.23%) |
Aug 02, 2024 | 24.27 | 24.34 | 24.27 | 24.31 | 6,466 | +0.13(+0.52%) |
Aug 01, 2024 | 24.19 | 24.20 | 24.16 | 24.18 | 2,748 | +0.10(+0.41%) |
Jul 31, 2024 | 24.07 | 24.17 | 24.03 | 24.09 | 26,985 | +0.03(+0.12%) |
Jul 30, 2024 | 24.08 | 24.09 | 24.01 | 24.06 | 11,447 | +0.03(+0.12%) |
Jul 29, 2024 | 24.03 | 24.16 | 24.01 | 24.03 | 11,842 | +0.00(+0.00%) |
Jul 26, 2024 | 24.02 | 24.04 | 24.02 | 24.03 | 5,347 | +0.03(+0.12%) |
Jul 25, 2024 | 24.02 | 24.03 | 23.98 | 24.00 | 4,850 | +0.04(+0.17%) |
Jul 24, 2024 | 24.04 | 24.06 | 23.94 | 23.96 | 28,742 | -0.02(-0.08%) |
Jul 23, 2024 | 24.02 | 24.02 | 23.98 | 23.98 | 3,734 | +0.02(+0.08%) |
Jul 22, 2024 | 23.97 | 24.14 | 23.96 | 23.96 | 7,420 | -0.01(-0.04%) |
Jul 19, 2024 | 23.99 | 24.14 | 23.97 | 23.97 | 1,949 | -0.02(-0.08%) |
Jul 18, 2024 | 24.00 | 24.03 | 23.98 | 23.99 | 1,168 | -0.03(-0.12%) |
Jul 17, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 310 | +0.00(+0.01%) |
Jul 16, 2024 | 24.03 | 24.03 | 23.98 | 24.01 | 4,073 | +0.07(+0.28%) |
Jul 15, 2024 | 23.93 | 23.98 | 23.93 | 23.95 | 6,718 | -0.03(-0.15%) |
Jul 12, 2024 | 24.01 | 24.16 | 23.98 | 23.98 | 38,347 | +0.00(+0.02%) |
Jul 11, 2024 | 24.01 | 24.13 | 23.97 | 23.98 | 10,417 | +0.11(+0.45%) |
Jul 10, 2024 | 23.92 | 23.93 | 23.87 | 23.87 | 5,070 | +0.03(+0.14%) |
Jul 09, 2024 | 23.90 | 23.90 | 23.84 | 23.84 | 4,074 | -0.07(-0.29%) |
Jul 08, 2024 | 23.94 | 23.94 | 23.90 | 23.91 | 5,864 | +0.03(+0.13%) |
Jul 05, 2024 | 23.93 | 23.97 | 23.88 | 23.88 | 5,385 | +0.04(+0.19%) |
Jul 03, 2024 | 23.82 | 23.88 | 23.82 | 23.83 | 1,656 | +0.07(+0.29%) |
Jul 02, 2024 | 23.75 | 23.76 | 23.75 | 23.76 | 1,034 | +0.07(+0.32%) |