Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.29 | 24.29 | 24.08 | 24.18 | 13,677 | -0.12(-0.49%) |
Sep 25, 2024 | 23.90 | 24.30 | 23.90 | 24.30 | 8,423 | +0.24(+1.00%) |
Sep 24, 2024 | 23.93 | 24.06 | 23.93 | 24.06 | 4,087 | +0.17(+0.71%) |
Sep 23, 2024 | 24.13 | 24.34 | 23.85 | 23.89 | 10,029 | -0.20(-0.83%) |
Sep 20, 2024 | 23.50 | 24.47 | 23.26 | 24.09 | 15,156 | +0.09(+0.37%) |
Sep 19, 2024 | 23.65 | 24.00 | 23.64 | 24.00 | 9,634 | +0.42(+1.78%) |
Sep 18, 2024 | 23.21 | 23.70 | 23.15 | 23.58 | 15,004 | +0.26(+1.11%) |
Sep 17, 2024 | 23.01 | 23.42 | 23.01 | 23.32 | 13,143 | +0.24(+1.04%) |
Sep 16, 2024 | 22.86 | 23.08 | 22.82 | 23.08 | 14,164 | +0.39(+1.72%) |
Sep 13, 2024 | 22.56 | 22.69 | 22.45 | 22.69 | 16,954 | +0.16(+0.71%) |
Sep 12, 2024 | 22.34 | 22.53 | 22.29 | 22.53 | 9,333 | +0.10(+0.45%) |
Sep 11, 2024 | 22.20 | 22.49 | 22.20 | 22.43 | 8,801 | +0.00(+0.00%) |
Sep 10, 2024 | 22.33 | 22.47 | 22.33 | 22.43 | 6,037 | +0.05(+0.22%) |
Sep 09, 2024 | 22.47 | 22.47 | 22.30 | 22.38 | 16,449 | +0.06(+0.27%) |
Sep 06, 2024 | 22.24 | 22.33 | 22.03 | 22.32 | 12,770 | +0.15(+0.67%) |
Sep 05, 2024 | 22.17 | 22.20 | 22.05 | 22.17 | 3,634 | +0.00(+0.00%) |
Sep 04, 2024 | 22.15 | 22.29 | 22.08 | 22.17 | 24,045 | +0.02(+0.09%) |
Sep 03, 2024 | 22.15 | 22.35 | 22.14 | 22.15 | 7,459 | -0.06(-0.27%) |
Aug 30, 2024 | 22.20 | 22.35 | 22.20 | 22.21 | 18,816 | +0.06(+0.27%) |
Aug 29, 2024 | 21.97 | 22.15 | 21.97 | 22.15 | 4,891 | +0.23(+1.05%) |
Aug 28, 2024 | 21.97 | 22.02 | 21.71 | 21.92 | 7,323 | +0.04(+0.16%) |
Aug 27, 2024 | 21.80 | 22.02 | 21.64 | 21.89 | 19,428 | -0.19(-0.88%) |
Aug 26, 2024 | 22.00 | 22.08 | 21.90 | 22.08 | 20,587 | +0.14(+0.64%) |
Aug 23, 2024 | 21.83 | 21.96 | 21.72 | 21.94 | 21,695 | +0.17(+0.76%) |
Aug 22, 2024 | 21.60 | 21.99 | 21.60 | 21.77 | 20,605 | +0.04(+0.21%) |
Aug 21, 2024 | 21.63 | 21.77 | 21.59 | 21.73 | 19,716 | +0.06(+0.28%) |
Aug 20, 2024 | 21.60 | 21.74 | 21.55 | 21.67 | 38,234 | -0.23(-1.05%) |
Aug 19, 2024 | 22.09 | 22.09 | 21.67 | 21.90 | 57,127 | -0.33(-1.48%) |
Aug 16, 2024 | 21.77 | 22.30 | 21.77 | 22.23 | 16,490 | +0.07(+0.32%) |
Aug 15, 2024 | 21.85 | 22.16 | 21.85 | 22.16 | 8,911 | -0.03(-0.14%) |
Aug 14, 2024 | 22.04 | 22.40 | 21.99 | 22.19 | 41,831 | +0.15(+0.68%) |
Aug 13, 2024 | 22.01 | 22.05 | 21.91 | 22.04 | 26,408 | +0.14(+0.66%) |
Aug 12, 2024 | 22.00 | 22.05 | 21.62 | 21.90 | 3,122 | -0.10(-0.48%) |
Aug 09, 2024 | 21.96 | 22.23 | 21.94 | 22.00 | 20,318 | +0.23(+1.06%) |
Aug 08, 2024 | 21.74 | 21.94 | 21.73 | 21.77 | 2,376 | -0.08(-0.37%) |
Aug 07, 2024 | 21.75 | 21.96 | 21.75 | 21.85 | 5,507 | +0.20(+0.92%) |
Aug 06, 2024 | 21.41 | 21.77 | 21.02 | 21.65 | 7,992 | +0.26(+1.22%) |
Aug 05, 2024 | 21.26 | 21.96 | 21.07 | 21.39 | 18,539 | -0.41(-1.88%) |
Aug 02, 2024 | 22.03 | 22.03 | 21.65 | 21.80 | 10,852 | -0.07(-0.32%) |
Aug 01, 2024 | 22.00 | 22.18 | 21.68 | 21.87 | 12,643 | -0.05(-0.23%) |
Jul 31, 2024 | 21.48 | 22.00 | 21.46 | 21.92 | 12,995 | +0.49(+2.29%) |
Jul 30, 2024 | 21.24 | 21.48 | 21.05 | 21.43 | 4,414 | -0.05(-0.23%) |
Jul 29, 2024 | 21.44 | 21.53 | 21.26 | 21.48 | 2,403 | -0.01(-0.05%) |
Jul 26, 2024 | 21.38 | 21.50 | 21.13 | 21.49 | 13,285 | +0.14(+0.66%) |
Jul 25, 2024 | 21.45 | 21.57 | 21.35 | 21.35 | 16,227 | -0.10(-0.47%) |
Jul 24, 2024 | 21.60 | 21.60 | 21.45 | 21.45 | 5,552 | -0.15(-0.69%) |
Jul 23, 2024 | 21.45 | 21.60 | 21.35 | 21.60 | 20,813 | +0.40(+1.89%) |
Jul 22, 2024 | 21.05 | 21.23 | 21.04 | 21.20 | 17,679 | +0.15(+0.71%) |
Jul 19, 2024 | 20.81 | 21.05 | 20.81 | 21.05 | 3,524 | +0.16(+0.77%) |
Jul 18, 2024 | 20.88 | 20.93 | 20.87 | 20.89 | 5,545 | -0.02(-0.10%) |
Jul 17, 2024 | 20.74 | 21.05 | 20.74 | 20.91 | 4,249 | +0.04(+0.19%) |
Jul 16, 2024 | 21.05 | 21.05 | 20.85 | 20.87 | 6,435 | +0.09(+0.43%) |
Jul 15, 2024 | 20.68 | 20.90 | 20.58 | 20.78 | 19,406 | +0.10(+0.48%) |
Jul 12, 2024 | 20.60 | 20.81 | 20.44 | 20.68 | 23,699 | +0.18(+0.88%) |
Jul 11, 2024 | 20.15 | 20.73 | 20.15 | 20.50 | 53,012 | +0.43(+2.14%) |
Jul 10, 2024 | 20.05 | 20.19 | 20.05 | 20.07 | 18,992 | -0.06(-0.30%) |
Jul 09, 2024 | 20.44 | 20.49 | 20.07 | 20.13 | 11,467 | -0.29(-1.42%) |
Jul 08, 2024 | 20.56 | 20.60 | 20.38 | 20.42 | 7,623 | -0.09(-0.44%) |
Jul 05, 2024 | 20.73 | 20.73 | 20.29 | 20.51 | 23,783 | -0.02(-0.10%) |
Jul 03, 2024 | 20.29 | 20.53 | 20.29 | 20.53 | 21,922 | +0.24(+1.20%) |
Jul 02, 2024 | 20.22 | 20.30 | 20.04 | 20.29 | 27,495 | +0.27(+1.37%) |