Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 24.60 | 135 | -0.24(-0.97%) | |||
Sep 23, 2024 | 24.70 | 24.84 | 24.70 | 24.84 | 470 | +0.09(+0.36%) |
Sep 20, 2024 | 24.63 | 24.75 | 24.62 | 24.75 | 3,691 | +0.47(+1.92%) |
Sep 18, 2024 | 24.28 | 99 | -0.10(-0.40%) | |||
Sep 17, 2024 | 24.51 | 24.51 | 24.38 | 24.38 | 801 | +0.23(+0.97%) |
Sep 16, 2024 | 24.11 | 24.14 | 24.11 | 24.14 | 755 | +0.16(+0.69%) |
Sep 12, 2024 | 23.98 | 100 | +0.28(+1.18%) | |||
Sep 11, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 637 | -0.38(-1.58%) |
Sep 09, 2024 | 24.08 | 105 | +0.24(+1.01%) | |||
Sep 06, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 410 | -0.06(-0.25%) |
Sep 05, 2024 | 23.88 | 23.90 | 23.84 | 23.90 | 547 | +0.08(+0.34%) |
Sep 03, 2024 | 23.82 | 265 | +0.15(+0.63%) | |||
Aug 30, 2024 | 23.72 | 23.72 | 23.63 | 23.67 | 1,453 | -0.08(-0.33%) |
Aug 29, 2024 | 23.74 | 23.87 | 23.74 | 23.75 | 2,863 | -0.09(-0.39%) |
Aug 28, 2024 | 23.86 | 23.86 | 23.84 | 23.84 | 1,386 | -0.04(-0.16%) |
Aug 27, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 448 | -0.05(-0.22%) |
Aug 26, 2024 | 23.91 | 23.96 | 23.91 | 23.93 | 2,829 | +0.78(+3.35%) |
Aug 22, 2024 | 23.15 | 237 | -0.14(-0.58%) | |||
Aug 21, 2024 | 22.80 | 23.29 | 22.80 | 23.29 | 884 | +0.12(+0.52%) |
Aug 20, 2024 | 23.20 | 23.21 | 23.17 | 23.17 | 226,386 | +0.16(+0.70%) |
Aug 19, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 587 | +0.17(+0.74%) |
Aug 16, 2024 | 22.78 | 22.84 | 22.78 | 22.84 | 607 | +0.05(+0.21%) |
Aug 15, 2024 | 22.80 | 22.80 | 22.79 | 22.79 | 1,164 | +0.20(+0.89%) |
Aug 14, 2024 | 22.59 | 22.66 | 22.59 | 22.59 | 1,351 | +0.01(+0.04%) |
Aug 13, 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 375 | -0.07(-0.30%) |
Aug 12, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 509 | +0.02(+0.08%) |
Aug 09, 2024 | 22.58 | 22.67 | 22.58 | 22.63 | 1,807 | -0.37(-1.61%) |
Aug 08, 2024 | 22.61 | 23.00 | 22.49 | 23.00 | 2,638 | +0.49(+2.18%) |
Aug 07, 2024 | 22.46 | 22.63 | 22.46 | 22.51 | 2,369 | +0.10(+0.45%) |
Aug 06, 2024 | 22.90 | 22.96 | 22.35 | 22.41 | 5,969 | -0.26(-1.15%) |
Aug 05, 2024 | 22.43 | 22.67 | 22.17 | 22.67 | 3,947 | +0.17(+0.76%) |
Aug 02, 2024 | 22.37 | 22.50 | 22.37 | 22.50 | 1,898 | -0.38(-1.64%) |
Aug 01, 2024 | 23.15 | 23.15 | 22.77 | 22.88 | 3,378 | +0.39(+1.71%) |
Jul 31, 2024 | 22.38 | 22.83 | 22.38 | 22.49 | 1,435 | +0.45(+2.04%) |
Jul 30, 2024 | 21.84 | 22.04 | 21.84 | 22.04 | 943 | -1.65(-6.96%) |
Jul 29, 2024 | 23.71 | 24.13 | 23.29 | 23.69 | 1,992 | +0.43(+1.85%) |
Jul 26, 2024 | 23.07 | 23.26 | 23.07 | 23.26 | 4,784 | +0.58(+2.56%) |
Jul 25, 2024 | 22.66 | 22.69 | 22.63 | 22.68 | 5,318 | +0.14(+0.62%) |
Jul 24, 2024 | 22.73 | 22.76 | 22.54 | 22.54 | 4,338 | -0.26(-1.14%) |
Jul 23, 2024 | 22.74 | 22.80 | 22.70 | 22.80 | 2,942 | -0.01(-0.04%) |
Jul 22, 2024 | 22.19 | 22.81 | 22.19 | 22.81 | 2,056 | +0.09(+0.41%) |
Jul 19, 2024 | 22.72 | 22.75 | 22.72 | 22.72 | 778 | -0.11(-0.49%) |
Jul 18, 2024 | 22.95 | 22.95 | 22.79 | 22.83 | 6,473 | -0.15(-0.64%) |
Jul 17, 2024 | 23.01 | 23.02 | 22.94 | 22.97 | 3,405 | +0.27(+1.18%) |
Jul 16, 2024 | 22.64 | 22.70 | 22.64 | 22.70 | 18,769 | +0.16(+0.73%) |
Jul 15, 2024 | 22.74 | 22.77 | 22.54 | 22.54 | 5,137 | +0.36(+1.62%) |
Jul 12, 2024 | 22.42 | 22.59 | 22.18 | 22.18 | 2,035 | -0.11(-0.47%) |
Jul 11, 2024 | 22.43 | 22.43 | 22.29 | 22.29 | 8,462 | +0.39(+1.76%) |
Jul 10, 2024 | 22.17 | 22.21 | 21.83 | 21.90 | 5,911 | +0.22(+1.01%) |
Jul 09, 2024 | 21.71 | 21.74 | 21.68 | 21.68 | 5,221 | +0.00(+0.00%) |
Jul 08, 2024 | 21.75 | 21.75 | 21.66 | 21.68 | 7,792 | +0.16(+0.74%) |
Jul 05, 2024 | 21.47 | 21.59 | 21.47 | 21.52 | 8,244 | +0.27(+1.29%) |
Jul 03, 2024 | 21.21 | 21.26 | 21.21 | 21.25 | 3,944 | -0.02(-0.09%) |
Jul 02, 2024 | 21.23 | 21.28 | 21.21 | 21.27 | 12,378 | +0.15(+0.71%) |