Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 24.20 | 24.20 | 23.95 | 23.95 | 5,593 | -0.12(-0.52%) |
Sep 26, 2024 | 24.24 | 24.24 | 23.62 | 24.08 | 5,031 | -0.32(-1.31%) |
Sep 25, 2024 | 24.00 | 24.47 | 24.00 | 24.40 | 16,806 | +0.10(+0.41%) |
Sep 24, 2024 | 23.70 | 24.30 | 23.70 | 24.30 | 878 | -0.17(-0.69%) |
Sep 23, 2024 | 24.50 | 25.00 | 24.00 | 24.47 | 8,317 | -0.53(-2.12%) |
Sep 20, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 6,204 | +1.04(+4.34%) |
Sep 19, 2024 | 23.26 | 24.02 | 23.26 | 23.96 | 5,832 | -0.03(-0.13%) |
Sep 18, 2024 | 23.02 | 24.02 | 23.02 | 23.99 | 5,539 | -0.07(-0.29%) |
Sep 17, 2024 | 24.01 | 24.80 | 23.48 | 24.06 | 7,118 | +0.06(+0.25%) |
Sep 16, 2024 | 23.50 | 24.00 | 23.02 | 24.00 | 23,111 | +0.21(+0.88%) |
Sep 13, 2024 | 21.97 | 23.79 | 21.97 | 23.79 | 39,037 | +2.29(+10.65%) |
Sep 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 1,900 | +0.07(+0.33%) |
Sep 11, 2024 | 21.55 | 21.57 | 21.43 | 21.43 | 658 | -0.09(-0.42%) |
Sep 10, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 359 | +0.13(+0.61%) |
Sep 09, 2024 | 21.42 | 21.60 | 21.29 | 21.39 | 4,614 | -0.03(-0.14%) |
Sep 06, 2024 | 21.35 | 21.50 | 21.35 | 21.42 | 2,896 | -0.02(-0.09%) |
Sep 05, 2024 | 21.53 | 21.59 | 21.44 | 21.44 | 2,596 | -0.15(-0.69%) |
Sep 04, 2024 | 21.86 | 21.86 | 21.51 | 21.59 | 2,550 | +0.08(+0.37%) |
Sep 03, 2024 | 21.50 | 21.62 | 21.50 | 21.51 | 4,299 | -0.09(-0.44%) |
Aug 30, 2024 | 21.74 | 21.74 | 21.52 | 21.61 | 5,421 | +0.01(+0.03%) |
Aug 29, 2024 | 21.68 | 21.70 | 21.51 | 21.60 | 3,907 | -0.05(-0.24%) |
Aug 28, 2024 | 21.55 | 21.65 | 21.50 | 21.65 | 1,222 | +0.15(+0.70%) |
Aug 27, 2024 | 21.46 | 21.71 | 21.38 | 21.50 | 4,011 | +0.05(+0.23%) |
Aug 26, 2024 | 21.52 | 21.55 | 21.45 | 21.45 | 5,403 | -0.21(-0.97%) |
Aug 23, 2024 | 21.51 | 21.66 | 21.51 | 21.66 | 740 | -0.02(-0.09%) |
Aug 22, 2024 | 21.62 | 21.73 | 21.52 | 21.68 | 3,651 | +0.11(+0.51%) |
Aug 21, 2024 | 21.43 | 21.57 | 21.42 | 21.57 | 2,314 | +0.13(+0.60%) |
Aug 20, 2024 | 21.42 | 21.62 | 21.42 | 21.44 | 3,375 | +0.08(+0.37%) |
Aug 19, 2024 | 21.36 | 21.42 | 21.10 | 21.36 | 1,176 | -0.07(-0.32%) |
Aug 16, 2024 | 21.32 | 21.43 | 21.08 | 21.43 | 7,915 | +0.25(+1.16%) |
Aug 15, 2024 | 21.27 | 21.27 | 21.19 | 21.19 | 969 | +0.00(+0.00%) |
Aug 14, 2024 | 21.19 | 21.25 | 21.19 | 21.19 | 847 | -0.04(-0.19%) |
Aug 13, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 1,847 | +0.26(+1.22%) |
Aug 12, 2024 | 21.17 | 21.30 | 20.83 | 20.97 | 6,541 | -0.40(-1.89%) |
Aug 09, 2024 | 21.04 | 21.47 | 20.93 | 21.37 | 3,668 | -0.10(-0.46%) |
Aug 08, 2024 | 21.08 | 21.47 | 21.08 | 21.47 | 432 | +0.00(+0.00%) |
Aug 07, 2024 | 21.27 | 21.52 | 21.18 | 21.47 | 2,505 | -0.10(-0.46%) |
Aug 06, 2024 | 20.63 | 21.57 | 20.34 | 21.57 | 5,177 | -0.07(-0.32%) |
Aug 05, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 507 | -0.12(-0.56%) |
Aug 02, 2024 | 21.87 | 21.87 | 21.76 | 21.76 | 606 | -0.15(-0.70%) |
Aug 01, 2024 | 21.92 | 22.06 | 21.91 | 21.91 | 4,418 | -0.15(-0.67%) |
Jul 31, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 107 | +0.07(+0.31%) |
Jul 30, 2024 | 21.82 | 21.99 | 21.82 | 21.99 | 539 | +0.05(+0.22%) |
Jul 29, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 1,743 | -0.10(-0.47%) |
Jul 26, 2024 | 22.15 | 22.15 | 21.91 | 22.05 | 732 | +0.04(+0.20%) |
Jul 25, 2024 | 22.03 | 22.03 | 21.96 | 22.00 | 1,153 | +0.15(+0.68%) |
Jul 24, 2024 | 22.13 | 22.13 | 21.77 | 21.86 | 912 | -0.06(-0.27%) |
Jul 23, 2024 | 21.95 | 21.95 | 21.91 | 21.91 | 736 | -0.01(-0.05%) |
Jul 22, 2024 | 21.96 | 21.96 | 21.82 | 21.92 | 1,338 | -0.03(-0.15%) |
Jul 19, 2024 | 21.90 | 21.96 | 21.90 | 21.96 | 607 | -0.01(-0.03%) |
Jul 18, 2024 | 21.91 | 21.96 | 21.78 | 21.96 | 4,488 | +0.13(+0.59%) |
Jul 17, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 292 | +0.01(+0.04%) |
Jul 16, 2024 | 21.82 | 22.05 | 21.66 | 21.83 | 1,661 | +0.11(+0.50%) |
Jul 15, 2024 | 22.00 | 22.12 | 21.72 | 21.72 | 7,550 | -0.39(-1.78%) |
Jul 12, 2024 | 22.16 | 22.16 | 22.08 | 22.11 | 607 | +0.03(+0.13%) |
Jul 11, 2024 | 22.02 | 22.08 | 21.91 | 22.08 | 3,966 | +0.02(+0.09%) |
Jul 10, 2024 | 21.98 | 22.06 | 21.67 | 22.06 | 3,598 | -0.11(-0.48%) |
Jul 09, 2024 | 21.99 | 22.17 | 21.99 | 22.17 | 579 | +0.04(+0.19%) |
Jul 08, 2024 | 22.19 | 22.19 | 22.13 | 22.13 | 1,578 | +0.14(+0.65%) |
Jul 05, 2024 | 22.16 | 22.16 | 21.94 | 21.98 | 1,770 | -0.18(-0.80%) |
Jul 03, 2024 | 22.31 | 22.31 | 22.16 | 22.16 | 1,094 | -0.07(-0.31%) |
Jul 02, 2024 | 22.15 | 22.23 | 22.15 | 22.23 | 601 | -0.04(-0.18%) |