Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.03 | 24.03 | 23.79 | 23.84 | 7,413 | -0.65(-2.67%) |
Sep 25, 2024 | 24.71 | 24.71 | 24.43 | 24.49 | 7,227 | -0.23(-0.95%) |
Sep 24, 2024 | 24.75 | 24.77 | 24.71 | 24.72 | 17,659 | +0.01(+0.06%) |
Sep 23, 2024 | 24.60 | 24.72 | 24.58 | 24.71 | 4,344 | +0.30(+1.22%) |
Sep 20, 2024 | 24.26 | 24.45 | 24.25 | 24.41 | 7,351 | +0.01(+0.05%) |
Sep 19, 2024 | 24.52 | 24.52 | 24.29 | 24.40 | 35,736 | +0.21(+0.86%) |
Sep 18, 2024 | 24.28 | 24.31 | 24.17 | 24.19 | 5,856 | -0.06(-0.24%) |
Sep 17, 2024 | 24.23 | 24.31 | 24.16 | 24.25 | 21,921 | +0.04(+0.16%) |
Sep 16, 2024 | 24.07 | 24.21 | 24.03 | 24.21 | 14,814 | +0.24(+1.00%) |
Sep 13, 2024 | 23.95 | 23.98 | 23.88 | 23.97 | 24,429 | +0.27(+1.14%) |
Sep 12, 2024 | 23.64 | 23.77 | 23.57 | 23.70 | 8,996 | +0.11(+0.45%) |
Sep 11, 2024 | 23.58 | 23.60 | 23.29 | 23.59 | 11,810 | +0.05(+0.21%) |
Sep 10, 2024 | 23.73 | 23.73 | 23.38 | 23.54 | 30,100 | -0.13(-0.56%) |
Sep 09, 2024 | 23.74 | 23.80 | 23.67 | 23.68 | 14,589 | +0.02(+0.09%) |
Sep 06, 2024 | 23.95 | 23.96 | 23.62 | 23.65 | 11,330 | -0.24(-1.01%) |
Sep 05, 2024 | 24.02 | 24.04 | 23.90 | 23.90 | 10,163 | -0.04(-0.18%) |
Sep 04, 2024 | 24.05 | 24.15 | 23.89 | 23.94 | 20,559 | -0.12(-0.50%) |
Sep 03, 2024 | 24.24 | 24.24 | 23.93 | 24.06 | 5,400 | -0.36(-1.48%) |
Aug 30, 2024 | 24.36 | 24.42 | 24.27 | 24.42 | 21,465 | +0.02(+0.10%) |
Aug 29, 2024 | 24.28 | 24.45 | 24.27 | 24.40 | 6,471 | +0.20(+0.85%) |
Aug 28, 2024 | 24.25 | 24.28 | 24.18 | 24.19 | 3,009 | -0.16(-0.64%) |
Aug 27, 2024 | 24.46 | 24.46 | 24.32 | 24.35 | 8,224 | -0.16(-0.65%) |
Aug 26, 2024 | 24.48 | 24.62 | 24.48 | 24.51 | 10,608 | +0.15(+0.63%) |
Aug 23, 2024 | 24.14 | 24.36 | 24.14 | 24.35 | 13,242 | +0.29(+1.22%) |
Aug 22, 2024 | 24.10 | 24.12 | 24.02 | 24.06 | 13,437 | +0.02(+0.08%) |
Aug 21, 2024 | 24.07 | 24.16 | 24.04 | 24.04 | 12,223 | +0.03(+0.12%) |
Aug 20, 2024 | 24.34 | 24.34 | 23.96 | 24.01 | 11,077 | -0.31(-1.26%) |
Aug 19, 2024 | 24.25 | 24.44 | 24.25 | 24.32 | 3,876 | +0.10(+0.40%) |
Aug 16, 2024 | 24.03 | 24.23 | 24.03 | 24.22 | 2,458 | +0.12(+0.49%) |
Aug 15, 2024 | 24.10 | 24.16 | 24.10 | 24.10 | 4,896 | +0.15(+0.63%) |
Aug 14, 2024 | 23.77 | 23.96 | 23.77 | 23.95 | 3,590 | +0.16(+0.67%) |
Aug 13, 2024 | 23.72 | 23.79 | 23.68 | 23.79 | 5,822 | +0.04(+0.17%) |
Aug 12, 2024 | 23.72 | 23.84 | 23.66 | 23.75 | 13,379 | +0.10(+0.41%) |
Aug 09, 2024 | 23.54 | 23.69 | 23.54 | 23.65 | 3,952 | -0.12(-0.49%) |
Aug 08, 2024 | 23.44 | 23.80 | 23.36 | 23.77 | 16,280 | +0.41(+1.77%) |
Aug 07, 2024 | 23.57 | 23.65 | 23.34 | 23.36 | 22,378 | +0.04(+0.17%) |
Aug 06, 2024 | 23.05 | 23.46 | 23.05 | 23.32 | 12,825 | +0.34(+1.46%) |
Aug 05, 2024 | 22.96 | 23.21 | 22.86 | 22.98 | 61,192 | -0.58(-2.46%) |
Aug 02, 2024 | 23.83 | 23.89 | 23.40 | 23.56 | 4,362 | -0.42(-1.76%) |
Aug 01, 2024 | 24.24 | 24.24 | 23.91 | 23.98 | 1,929 | -0.19(-0.80%) |
Jul 31, 2024 | 24.22 | 24.22 | 24.18 | 24.18 | 3,357 | +0.10(+0.41%) |
Jul 30, 2024 | 23.90 | 24.09 | 23.86 | 24.08 | 19,391 | +0.20(+0.83%) |
Jul 29, 2024 | 24.07 | 24.07 | 23.81 | 23.88 | 12,420 | -0.12(-0.51%) |
Jul 26, 2024 | 23.91 | 24.09 | 23.86 | 24.00 | 25,584 | +0.18(+0.77%) |
Jul 25, 2024 | 23.72 | 23.98 | 23.72 | 23.82 | 9,617 | +0.03(+0.12%) |
Jul 24, 2024 | 23.92 | 23.95 | 23.79 | 23.79 | 18,366 | -0.07(-0.31%) |
Jul 23, 2024 | 24.19 | 24.19 | 23.86 | 23.86 | 6,582 | -0.27(-1.11%) |
Jul 22, 2024 | 24.01 | 24.14 | 23.96 | 24.13 | 12,993 | +0.17(+0.69%) |
Jul 19, 2024 | 23.98 | 24.12 | 23.94 | 23.96 | 8,619 | -0.09(-0.36%) |
Jul 18, 2024 | 24.00 | 24.19 | 24.00 | 24.05 | 6,676 | +0.09(+0.37%) |
Jul 17, 2024 | 23.95 | 24.18 | 23.95 | 23.96 | 7,745 | +0.06(+0.26%) |
Jul 16, 2024 | 23.78 | 23.91 | 23.76 | 23.90 | 6,563 | +0.08(+0.33%) |
Jul 15, 2024 | 23.84 | 23.97 | 23.82 | 23.82 | 15,947 | +0.00(+0.00%) |
Jul 12, 2024 | 23.83 | 23.85 | 23.66 | 23.82 | 11,155 | +0.12(+0.51%) |
Jul 11, 2024 | 23.45 | 23.70 | 23.43 | 23.70 | 4,752 | +0.28(+1.19%) |
Jul 10, 2024 | 23.29 | 23.43 | 23.29 | 23.42 | 19,677 | +0.12(+0.52%) |
Jul 09, 2024 | 23.29 | 23.41 | 23.28 | 23.30 | 7,480 | -0.12(-0.50%) |
Jul 08, 2024 | 23.43 | 23.49 | 23.35 | 23.42 | 4,943 | -0.04(-0.16%) |
Jul 05, 2024 | 23.70 | 23.70 | 23.41 | 23.45 | 5,095 | -0.13(-0.57%) |
Jul 03, 2024 | 23.51 | 23.71 | 23.51 | 23.59 | 750 | +0.19(+0.80%) |
Jul 02, 2024 | 23.45 | 23.49 | 23.36 | 23.40 | 94,687 | +0.05(+0.19%) |