Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.99 | 24.00 | 23.99 | 23.99 | 407,720 | +0.01(+0.04%) |
Sep 25, 2024 | 23.98 | 23.99 | 23.97 | 23.98 | 4,016,035 | -0.01(-0.04%) |
Sep 24, 2024 | 23.98 | 23.99 | 23.98 | 23.99 | 746,955 | +0.01(+0.04%) |
Sep 23, 2024 | 23.98 | 23.99 | 23.98 | 23.98 | 315,076 | +0.00(+0.00%) |
Sep 20, 2024 | 23.99 | 23.99 | 23.98 | 23.98 | 445,551 | +0.01(+0.04%) |
Sep 19, 2024 | 23.97 | 23.98 | 23.96 | 23.97 | 968,755 | +0.01(+0.04%) |
Sep 18, 2024 | 23.95 | 23.97 | 23.95 | 23.96 | 943,477 | +0.01(+0.04%) |
Sep 17, 2024 | 23.95 | 23.96 | 23.95 | 23.95 | 362,507 | +0.00(+0.00%) |
Sep 16, 2024 | 23.95 | 23.96 | 23.95 | 23.95 | 346,180 | +0.00(+0.00%) |
Sep 13, 2024 | 23.94 | 23.95 | 23.94 | 23.95 | 700,373 | +0.01(+0.04%) |
Sep 12, 2024 | 23.94 | 23.94 | 23.93 | 23.94 | 534,334 | +0.00(+0.00%) |
Sep 11, 2024 | 23.93 | 23.94 | 23.93 | 23.94 | 904,568 | +0.00(+0.00%) |
Sep 10, 2024 | 23.93 | 23.94 | 23.92 | 23.94 | 9,577,849 | +0.00(+0.00%) |
Sep 09, 2024 | 23.92 | 23.94 | 23.92 | 23.94 | 12,573,471 | +0.02(+0.08%) |
Sep 06, 2024 | 23.92 | 23.93 | 23.92 | 23.92 | 600,854 | +0.01(+0.04%) |
Sep 05, 2024 | 23.92 | 23.92 | 23.91 | 23.91 | 1,095,123 | +0.00(+0.00%) |
Sep 04, 2024 | 23.91 | 23.92 | 23.91 | 23.91 | 337,236 | +0.01(+0.04%) |
Sep 03, 2024 | 23.90 | 23.91 | 23.90 | 23.90 | 555,307 | -0.11(-0.46%) |
Aug 30, 2024 | 24.00 | 24.01 | 24.00 | 24.01 | 216,523 | +0.01(+0.04%) |
Aug 29, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 222,511 | +0.02(+0.08%) |
Aug 28, 2024 | 23.98 | 23.99 | 23.98 | 23.98 | 626,201 | -0.01(-0.04%) |
Aug 27, 2024 | 23.98 | 23.99 | 23.98 | 23.99 | 291,174 | +0.02(+0.08%) |
Aug 26, 2024 | 23.98 | 23.98 | 23.97 | 23.97 | 338,518 | -0.01(-0.04%) |
Aug 23, 2024 | 23.97 | 23.98 | 23.97 | 23.98 | 371,252 | +0.02(+0.08%) |
Aug 22, 2024 | 23.96 | 23.97 | 23.96 | 23.96 | 352,373 | -0.01(-0.04%) |
Aug 21, 2024 | 23.96 | 23.97 | 23.96 | 23.97 | 1,277,528 | +0.02(+0.08%) |
Aug 20, 2024 | 23.95 | 23.96 | 23.95 | 23.95 | 416,598 | -0.01(-0.04%) |
Aug 19, 2024 | 23.95 | 23.96 | 23.95 | 23.96 | 240,388 | +0.02(+0.08%) |
Aug 16, 2024 | 23.95 | 23.95 | 23.94 | 23.94 | 653,138 | +0.01(+0.04%) |
Aug 15, 2024 | 23.95 | 23.95 | 23.93 | 23.93 | 432,894 | -0.01(-0.04%) |
Aug 14, 2024 | 23.93 | 23.95 | 23.93 | 23.94 | 518,622 | +0.01(+0.04%) |
Aug 13, 2024 | 23.93 | 23.94 | 23.93 | 23.93 | 566,532 | +0.01(+0.04%) |
Aug 12, 2024 | 23.92 | 23.93 | 23.92 | 23.92 | 545,122 | -0.00(-0.02%) |
Aug 09, 2024 | 23.92 | 23.93 | 23.92 | 23.93 | 268,305 | +0.02(+0.06%) |
Aug 08, 2024 | 23.91 | 23.92 | 23.91 | 23.91 | 360,721 | -0.01(-0.04%) |
Aug 07, 2024 | 23.92 | 23.92 | 23.91 | 23.92 | 372,369 | +0.01(+0.02%) |
Aug 06, 2024 | 23.92 | 23.93 | 23.91 | 23.91 | 460,994 | -0.01(-0.02%) |
Aug 05, 2024 | 23.92 | 23.92 | 23.91 | 23.92 | 861,175 | +0.02(+0.08%) |
Aug 02, 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 563,169 | +0.00(+0.00%) |
Aug 01, 2024 | 23.89 | 23.90 | 23.89 | 23.90 | 259,256 | +0.02(+0.08%) |
Jul 31, 2024 | 23.88 | 23.90 | 23.88 | 23.88 | 578,533 | +0.00(+0.00%) |
Jul 30, 2024 | 23.88 | 23.89 | 23.88 | 23.88 | 309,515 | +0.01(+0.04%) |
Jul 29, 2024 | 23.87 | 23.88 | 23.87 | 23.87 | 654,727 | +0.00(+0.00%) |
Jul 26, 2024 | 23.87 | 23.88 | 23.87 | 23.87 | 368,769 | +0.01(+0.04%) |
Jul 25, 2024 | 23.86 | 23.88 | 23.86 | 23.86 | 503,024 | +0.00(+0.00%) |
Jul 24, 2024 | 23.86 | 23.87 | 23.86 | 23.86 | 256,284 | -0.01(-0.04%) |
Jul 23, 2024 | 23.87 | 23.87 | 23.86 | 23.87 | 1,193,380 | +0.02(+0.08%) |
Jul 22, 2024 | 23.85 | 23.86 | 23.85 | 23.85 | 493,703 | +0.01(+0.04%) |
Jul 19, 2024 | 23.84 | 23.86 | 23.84 | 23.84 | 128,916 | +0.01(+0.04%) |
Jul 18, 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 791,767 | -0.00(-0.02%) |
Jul 17, 2024 | 23.83 | 23.84 | 23.83 | 23.84 | 188,789 | +0.00(+0.02%) |
Jul 16, 2024 | 23.84 | 23.84 | 23.83 | 23.83 | 1,295,443 | -0.01(-0.04%) |
Jul 15, 2024 | 23.83 | 23.84 | 23.83 | 23.84 | 522,397 | +0.01(+0.04%) |
Jul 12, 2024 | 23.82 | 23.83 | 23.82 | 23.83 | 407,506 | +0.02(+0.08%) |
Jul 11, 2024 | 23.81 | 23.82 | 23.81 | 23.81 | 572,592 | +0.00(+0.00%) |
Jul 10, 2024 | 23.82 | 23.82 | 23.81 | 23.81 | 845,867 | +0.00(+0.00%) |
Jul 09, 2024 | 23.80 | 23.81 | 23.80 | 23.81 | 496,886 | +0.00(+0.00%) |
Jul 08, 2024 | 23.80 | 23.81 | 23.80 | 23.81 | 247,086 | +0.00(+0.00%) |
Jul 05, 2024 | 23.81 | 23.81 | 23.80 | 23.81 | 224,044 | +0.01(+0.04%) |
Jul 03, 2024 | 23.79 | 23.80 | 23.79 | 23.80 | 376,882 | +0.02(+0.08%) |
Jul 02, 2024 | 23.78 | 23.79 | 23.78 | 23.78 | 304,126 | -0.01(-0.04%) |