Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 25.32 | 25.44 | 25.28 | 25.28 | 5,209 | +0.23(+0.94%) |
Sep 26, 2024 | 25.16 | 25.16 | 25.00 | 25.05 | 6,582 | +0.12(+0.48%) |
Sep 25, 2024 | 25.18 | 25.18 | 24.93 | 24.93 | 2,552 | -0.34(-1.33%) |
Sep 24, 2024 | 25.18 | 25.27 | 25.15 | 25.26 | 3,557 | +0.07(+0.26%) |
Sep 23, 2024 | 25.34 | 25.36 | 25.10 | 25.20 | 7,766 | -0.08(-0.30%) |
Sep 20, 2024 | 25.67 | 25.67 | 25.24 | 25.27 | 2,343 | -0.06(-0.23%) |
Sep 19, 2024 | 25.44 | 25.44 | 25.09 | 25.33 | 10,804 | +0.56(+2.27%) |
Sep 18, 2024 | 24.74 | 25.17 | 24.73 | 24.77 | 10,439 | +0.06(+0.24%) |
Sep 17, 2024 | 24.82 | 24.95 | 24.71 | 24.71 | 13,481 | +0.25(+1.01%) |
Sep 16, 2024 | 24.50 | 24.54 | 24.31 | 24.46 | 14,418 | +0.08(+0.34%) |
Sep 13, 2024 | 24.10 | 24.48 | 24.10 | 24.38 | 6,276 | +0.52(+2.20%) |
Sep 12, 2024 | 23.88 | 23.92 | 23.86 | 23.86 | 1,599 | +0.33(+1.38%) |
Sep 11, 2024 | 23.39 | 23.61 | 23.10 | 23.53 | 1,746 | +0.02(+0.09%) |
Sep 10, 2024 | 23.61 | 23.61 | 23.37 | 23.51 | 1,631 | +0.04(+0.17%) |
Sep 09, 2024 | 23.53 | 23.62 | 23.47 | 23.47 | 4,440 | -0.10(-0.42%) |
Sep 06, 2024 | 24.05 | 24.06 | 23.57 | 23.57 | 841 | -0.29(-1.22%) |
Sep 05, 2024 | 24.13 | 24.15 | 23.86 | 23.86 | 4,440 | -0.25(-1.02%) |
Sep 04, 2024 | 24.05 | 24.20 | 24.02 | 24.11 | 6,233 | -0.00(-0.02%) |
Sep 03, 2024 | 24.44 | 24.44 | 24.11 | 24.11 | 3,744 | -0.96(-3.83%) |
Aug 30, 2024 | 24.98 | 25.12 | 24.90 | 25.07 | 1,200 | +0.20(+0.82%) |
Aug 29, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 338 | +0.26(+1.04%) |
Aug 28, 2024 | 24.87 | 24.87 | 24.61 | 24.61 | 3,329 | -0.40(-1.60%) |
Aug 27, 2024 | 25.06 | 25.09 | 25.01 | 25.01 | 3,584 | -0.29(-1.17%) |
Aug 26, 2024 | 25.41 | 25.53 | 25.30 | 25.30 | 5,261 | +0.01(+0.04%) |
Aug 23, 2024 | 24.72 | 25.33 | 24.72 | 25.30 | 1,670 | +0.77(+3.16%) |
Aug 22, 2024 | 24.72 | 24.73 | 24.52 | 24.52 | 7,720 | -0.25(-1.01%) |
Aug 21, 2024 | 24.52 | 24.78 | 24.52 | 24.77 | 3,113 | +0.36(+1.47%) |
Aug 20, 2024 | 24.59 | 24.59 | 24.38 | 24.41 | 2,231 | -0.12(-0.49%) |
Aug 19, 2024 | 24.45 | 24.53 | 24.44 | 24.53 | 4,212 | +0.22(+0.89%) |
Aug 16, 2024 | 24.28 | 24.46 | 24.21 | 24.31 | 23,250 | +0.03(+0.11%) |
Aug 15, 2024 | 24.22 | 24.45 | 24.22 | 24.29 | 1,637 | +0.57(+2.41%) |
Aug 14, 2024 | 24.00 | 24.00 | 23.69 | 23.72 | 21,420 | -0.19(-0.81%) |
Aug 13, 2024 | 23.71 | 23.91 | 23.71 | 23.91 | 9,465 | +0.41(+1.72%) |
Aug 12, 2024 | 23.71 | 23.71 | 23.47 | 23.50 | 5,935 | -0.20(-0.82%) |
Aug 09, 2024 | 23.74 | 23.76 | 23.70 | 23.70 | 12,001 | -0.01(-0.04%) |
Aug 08, 2024 | 23.50 | 23.72 | 23.50 | 23.71 | 3,638 | +0.53(+2.28%) |
Aug 07, 2024 | 23.93 | 23.93 | 23.18 | 23.18 | 875 | -0.46(-1.93%) |
Aug 06, 2024 | 23.35 | 23.84 | 23.35 | 23.64 | 3,562 | +0.42(+1.79%) |
Aug 05, 2024 | 22.91 | 23.42 | 22.91 | 23.22 | 3,309 | -0.82(-3.39%) |
Aug 02, 2024 | 24.06 | 24.09 | 23.80 | 24.04 | 8,033 | -0.83(-3.32%) |
Aug 01, 2024 | 25.61 | 25.64 | 24.75 | 24.86 | 7,319 | -0.57(-2.23%) |
Jul 31, 2024 | 25.43 | 25.70 | 25.36 | 25.43 | 5,091 | +0.41(+1.62%) |
Jul 30, 2024 | 25.18 | 25.18 | 24.95 | 25.02 | 14,109 | -0.00(-0.01%) |
Jul 29, 2024 | 25.08 | 25.12 | 24.96 | 25.02 | 12,902 | -0.09(-0.35%) |
Jul 26, 2024 | 24.95 | 25.11 | 24.93 | 25.11 | 683 | +0.47(+1.91%) |
Jul 25, 2024 | 24.68 | 24.95 | 24.64 | 24.64 | 3,052 | +0.13(+0.55%) |
Jul 24, 2024 | 24.89 | 24.98 | 24.50 | 24.51 | 4,260 | -0.50(-2.00%) |
Jul 23, 2024 | 24.79 | 25.17 | 24.77 | 25.01 | 9,584 | +0.09(+0.37%) |
Jul 22, 2024 | 24.47 | 24.95 | 24.47 | 24.91 | 3,746 | +0.35(+1.44%) |
Jul 19, 2024 | 24.68 | 24.68 | 24.50 | 24.56 | 818 | -0.03(-0.11%) |
Jul 18, 2024 | 25.03 | 25.17 | 24.54 | 24.59 | 10,936 | -0.41(-1.64%) |
Jul 17, 2024 | 25.20 | 25.58 | 25.00 | 25.00 | 18,458 | -0.43(-1.71%) |
Jul 16, 2024 | 24.91 | 25.43 | 24.90 | 25.43 | 7,700 | +0.89(+3.64%) |
Jul 15, 2024 | 24.31 | 24.75 | 24.31 | 24.54 | 6,945 | +0.39(+1.63%) |
Jul 12, 2024 | 24.27 | 24.35 | 24.14 | 24.14 | 27,821 | +0.24(+1.02%) |
Jul 11, 2024 | 23.69 | 24.00 | 23.69 | 23.90 | 7,818 | +0.55(+2.37%) |
Jul 10, 2024 | 23.28 | 23.39 | 23.25 | 23.35 | 5,804 | +0.12(+0.53%) |
Jul 09, 2024 | 23.37 | 23.37 | 23.19 | 23.22 | 1,114 | -0.28(-1.20%) |
Jul 08, 2024 | 23.64 | 23.65 | 23.49 | 23.51 | 7,338 | +0.12(+0.51%) |
Jul 05, 2024 | 23.55 | 23.55 | 23.30 | 23.39 | 7,238 | -0.20(-0.83%) |
Jul 03, 2024 | 23.66 | 23.66 | 23.56 | 23.58 | 42,407 | -0.05(-0.20%) |
Jul 02, 2024 | 23.58 | 23.68 | 23.46 | 23.63 | 3,523 | +0.01(+0.04%) |