Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 24.78 | 24.82 | 24.72 | 24.82 | 37,017 | +0.09(+0.38%) |
Sep 16, 2024 | 24.73 | 24.73 | 24.72 | 24.73 | 18,987 | -0.00(-0.02%) |
Sep 13, 2024 | 24.72 | 24.74 | 24.69 | 24.73 | 17,936 | +0.04(+0.14%) |
Sep 12, 2024 | 24.72 | 24.73 | 24.66 | 24.70 | 30,791 | -0.04(-0.14%) |
Sep 11, 2024 | 24.66 | 24.74 | 24.66 | 24.73 | 22,459 | +0.03(+0.12%) |
Sep 10, 2024 | 24.70 | 24.70 | 24.65 | 24.70 | 19,485 | +0.02(+0.08%) |
Sep 09, 2024 | 24.55 | 24.70 | 24.55 | 24.68 | 49,347 | +0.08(+0.33%) |
Sep 06, 2024 | 24.69 | 24.73 | 24.60 | 24.60 | 57,101 | -0.09(-0.36%) |
Sep 05, 2024 | 24.68 | 24.70 | 24.65 | 24.69 | 20,955 | +0.03(+0.12%) |
Sep 04, 2024 | 24.76 | 24.76 | 24.63 | 24.66 | 62,018 | -0.04(-0.16%) |
Sep 03, 2024 | 24.75 | 24.75 | 24.67 | 24.70 | 30,260 | +0.05(+0.20%) |
Aug 30, 2024 | 25.12 | 25.12 | 24.61 | 24.65 | 33,510 | +0.02(+0.08%) |
Aug 29, 2024 | 24.65 | 24.66 | 24.60 | 24.63 | 15,810 | +0.07(+0.29%) |
Aug 28, 2024 | 24.63 | 24.66 | 24.56 | 24.56 | 29,441 | -0.06(-0.24%) |
Aug 27, 2024 | 24.59 | 24.65 | 24.56 | 24.62 | 273,760 | -0.00(-0.01%) |
Aug 26, 2024 | 24.63 | 24.65 | 24.60 | 24.62 | 18,736 | -0.06(-0.23%) |
Aug 23, 2024 | 24.65 | 24.68 | 24.61 | 24.68 | 76,582 | +0.06(+0.24%) |
Aug 22, 2024 | 24.51 | 24.62 | 24.51 | 24.62 | 16,221 | +0.15(+0.61%) |
Aug 21, 2024 | 24.57 | 24.59 | 24.47 | 24.47 | 90,461 | -0.14(-0.56%) |
Aug 20, 2024 | 24.65 | 24.65 | 24.51 | 24.61 | 23,641 | +0.01(+0.04%) |
Aug 19, 2024 | 24.58 | 24.60 | 24.56 | 24.60 | 14,008 | +0.07(+0.28%) |
Aug 16, 2024 | 24.55 | 24.56 | 24.53 | 24.53 | 12,551 | +0.00(+0.00%) |
Aug 15, 2024 | 24.60 | 24.60 | 24.53 | 24.53 | 11,303 | -0.05(-0.20%) |
Aug 14, 2024 | 24.58 | 24.58 | 24.48 | 24.58 | 20,389 | +0.09(+0.36%) |
Aug 13, 2024 | 24.55 | 24.55 | 24.49 | 24.49 | 25,371 | -0.03(-0.14%) |
Aug 12, 2024 | 24.45 | 24.55 | 24.45 | 24.52 | 38,295 | +0.02(+0.08%) |
Aug 09, 2024 | 24.57 | 24.57 | 24.42 | 24.51 | 23,593 | +0.05(+0.22%) |
Aug 08, 2024 | 24.43 | 24.50 | 24.40 | 24.45 | 8,731 | -0.02(-0.08%) |
Aug 07, 2024 | 24.39 | 24.51 | 24.38 | 24.47 | 17,796 | +0.09(+0.37%) |
Aug 06, 2024 | 24.43 | 24.47 | 24.38 | 24.38 | 43,245 | -0.02(-0.08%) |
Aug 05, 2024 | 24.59 | 24.59 | 24.35 | 24.40 | 31,266 | -0.06(-0.24%) |
Aug 02, 2024 | 24.51 | 24.51 | 24.40 | 24.46 | 39,173 | +0.02(+0.08%) |
Aug 01, 2024 | 24.54 | 24.54 | 24.36 | 24.44 | 23,852 | +0.11(+0.45%) |
Jul 31, 2024 | 24.53 | 24.53 | 24.33 | 24.33 | 66,857 | -0.06(-0.24%) |
Jul 30, 2024 | 24.36 | 24.39 | 24.33 | 24.39 | 54,325 | +0.10(+0.41%) |
Jul 29, 2024 | 24.36 | 24.37 | 24.29 | 24.29 | 1,269,545 | -0.05(-0.20%) |
Jul 26, 2024 | 24.27 | 24.37 | 24.27 | 24.34 | 24,014 | +0.04(+0.16%) |
Jul 25, 2024 | 24.28 | 24.34 | 24.28 | 24.30 | 19,914 | +0.05(+0.20%) |
Jul 24, 2024 | 24.31 | 24.36 | 24.25 | 24.25 | 38,879 | -0.06(-0.24%) |
Jul 23, 2024 | 24.34 | 24.35 | 24.29 | 24.31 | 23,565 | +0.06(+0.24%) |
Jul 22, 2024 | 24.33 | 24.36 | 24.25 | 24.25 | 38,831 | -0.15(-0.60%) |
Jul 19, 2024 | 24.31 | 24.40 | 24.29 | 24.40 | 8,647 | +0.16(+0.65%) |
Jul 18, 2024 | 24.29 | 24.32 | 24.24 | 24.24 | 66,649 | -0.08(-0.32%) |
Jul 17, 2024 | 24.29 | 24.34 | 24.28 | 24.32 | 29,968 | +0.06(+0.24%) |
Jul 16, 2024 | 24.26 | 24.32 | 24.26 | 24.26 | 37,646 | -0.03(-0.12%) |
Jul 15, 2024 | 24.33 | 24.34 | 24.28 | 24.29 | 16,306 | +0.04(+0.16%) |
Jul 12, 2024 | 24.29 | 24.30 | 24.25 | 24.25 | 19,653 | +0.04(+0.16%) |
Jul 11, 2024 | 24.29 | 24.30 | 24.21 | 24.21 | 105,373 | -0.04(-0.16%) |
Jul 10, 2024 | 24.25 | 24.29 | 24.24 | 24.25 | 28,512 | +0.01(+0.04%) |
Jul 09, 2024 | 24.10 | 24.29 | 24.10 | 24.24 | 58,915 | -0.04(-0.16%) |
Jul 08, 2024 | 24.26 | 24.30 | 24.20 | 24.28 | 41,937 | +0.02(+0.08%) |
Jul 05, 2024 | 24.15 | 24.27 | 24.15 | 24.26 | 24,439 | +0.05(+0.20%) |
Jul 03, 2024 | 24.21 | 24.23 | 24.18 | 24.21 | 17,139 | +0.01(+0.04%) |
Jul 02, 2024 | 24.23 | 24.23 | 24.14 | 24.20 | 25,380 | +0.03(+0.12%) |