Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.94 | 23.95 | 23.89 | 23.95 | 17,535 | +0.06(+0.24%) |
Sep 19, 2024 | 23.94 | 23.94 | 23.84 | 23.89 | 30,342 | +0.01(+0.05%) |
Sep 18, 2024 | 23.85 | 23.94 | 23.84 | 23.88 | 19,790 | -0.01(-0.05%) |
Sep 17, 2024 | 24.50 | 24.50 | 23.86 | 23.89 | 27,586 | -0.08(-0.33%) |
Sep 16, 2024 | 23.79 | 23.97 | 23.79 | 23.97 | 46,461 | +0.12(+0.50%) |
Sep 13, 2024 | 24.05 | 24.05 | 23.81 | 23.85 | 46,077 | -0.08(-0.33%) |
Sep 12, 2024 | 23.95 | 23.95 | 23.82 | 23.93 | 28,178 | -0.01(-0.04%) |
Sep 11, 2024 | 24.10 | 24.10 | 23.89 | 23.94 | 47,674 | +0.06(+0.25%) |
Sep 10, 2024 | 24.04 | 24.07 | 23.88 | 23.88 | 429,960 | -0.06(-0.27%) |
Sep 09, 2024 | 23.83 | 23.96 | 23.83 | 23.94 | 10,624 | +0.17(+0.73%) |
Sep 06, 2024 | 23.95 | 23.95 | 23.77 | 23.77 | 65,248 | -0.05(-0.21%) |
Sep 05, 2024 | 23.69 | 23.84 | 23.69 | 23.82 | 10,016 | +0.08(+0.34%) |
Sep 04, 2024 | 23.80 | 23.86 | 23.64 | 23.74 | 49,158 | -0.04(-0.17%) |
Sep 03, 2024 | 23.74 | 23.79 | 23.63 | 23.78 | 12,682 | -0.03(-0.13%) |
Aug 30, 2024 | 23.94 | 23.94 | 23.69 | 23.81 | 22,443 | +0.06(+0.25%) |
Aug 29, 2024 | 23.70 | 23.82 | 23.65 | 23.75 | 10,399 | +0.13(+0.55%) |
Aug 28, 2024 | 23.67 | 23.77 | 23.62 | 23.62 | 41,398 | -0.08(-0.35%) |
Aug 27, 2024 | 23.60 | 23.72 | 23.60 | 23.70 | 7,858 | +0.03(+0.14%) |
Aug 26, 2024 | 23.51 | 23.76 | 23.51 | 23.67 | 33,263 | -0.05(-0.21%) |
Aug 23, 2024 | 23.74 | 23.74 | 23.61 | 23.72 | 59,209 | -0.01(-0.06%) |
Aug 22, 2024 | 23.57 | 23.76 | 23.57 | 23.73 | 9,805 | +0.13(+0.56%) |
Aug 21, 2024 | 23.88 | 23.88 | 23.60 | 23.60 | 64,367 | -0.10(-0.42%) |
Aug 20, 2024 | 23.77 | 23.77 | 23.57 | 23.70 | 51,923 | +0.07(+0.29%) |
Aug 19, 2024 | 23.77 | 23.77 | 23.54 | 23.63 | 58,449 | +0.06(+0.24%) |
Aug 16, 2024 | 23.54 | 23.62 | 23.51 | 23.57 | 396,346 | +0.03(+0.13%) |
Aug 15, 2024 | 23.78 | 23.78 | 23.43 | 23.54 | 35,061 | -0.06(-0.27%) |
Aug 14, 2024 | 23.86 | 23.86 | 23.51 | 23.61 | 17,301 | +0.08(+0.33%) |
Aug 13, 2024 | 23.66 | 23.66 | 23.45 | 23.53 | 17,521 | +0.05(+0.21%) |
Aug 12, 2024 | 23.43 | 23.48 | 23.36 | 23.48 | 25,884 | +0.06(+0.25%) |
Aug 09, 2024 | 23.30 | 23.42 | 23.27 | 23.42 | 15,281 | +0.07(+0.30%) |
Aug 08, 2024 | 23.32 | 23.37 | 23.19 | 23.35 | 6,456 | +0.02(+0.09%) |
Aug 07, 2024 | 23.35 | 23.35 | 23.18 | 23.33 | 13,086 | +0.08(+0.34%) |
Aug 06, 2024 | 23.74 | 23.74 | 23.25 | 23.25 | 25,423 | -0.25(-1.05%) |
Aug 05, 2024 | 23.10 | 23.85 | 23.10 | 23.50 | 27,766 | +0.19(+0.81%) |
Aug 02, 2024 | 23.33 | 23.37 | 23.24 | 23.31 | 88,311 | +0.10(+0.43%) |
Aug 01, 2024 | 23.12 | 23.21 | 23.11 | 23.21 | 4,221 | +0.22(+0.95%) |
Jul 31, 2024 | 23.07 | 23.13 | 23.00 | 23.00 | 14,817 | -0.11(-0.47%) |
Jul 30, 2024 | 23.15 | 23.15 | 22.99 | 23.10 | 11,831 | +0.13(+0.56%) |
Jul 29, 2024 | 23.09 | 23.09 | 22.98 | 22.98 | 767,365 | -0.04(-0.17%) |
Jul 26, 2024 | 22.99 | 23.07 | 22.99 | 23.01 | 17,610 | -0.03(-0.13%) |
Jul 25, 2024 | 23.10 | 23.11 | 23.03 | 23.05 | 15,504 | +0.07(+0.30%) |
Jul 24, 2024 | 23.06 | 23.09 | 22.98 | 22.98 | 6,896 | -0.03(-0.13%) |
Jul 23, 2024 | 23.03 | 23.11 | 23.01 | 23.01 | 19,175 | +0.02(+0.09%) |
Jul 22, 2024 | 23.06 | 23.06 | 22.96 | 22.99 | 41,150 | +0.14(+0.60%) |
Jul 19, 2024 | 22.88 | 22.95 | 22.85 | 22.85 | 5,412 | +0.05(+0.22%) |
Jul 18, 2024 | 22.85 | 22.93 | 22.80 | 22.80 | 36,943 | -0.14(-0.60%) |
Jul 17, 2024 | 22.80 | 22.94 | 22.80 | 22.94 | 33,901 | +0.11(+0.47%) |
Jul 16, 2024 | 22.93 | 22.93 | 22.83 | 22.83 | 11,888 | -0.14(-0.60%) |
Jul 15, 2024 | 22.94 | 22.97 | 22.80 | 22.97 | 5,453 | +0.19(+0.82%) |
Jul 12, 2024 | 23.06 | 23.06 | 22.78 | 22.78 | 26,517 | +0.04(+0.17%) |
Jul 11, 2024 | 22.85 | 22.89 | 22.74 | 22.74 | 8,639 | -0.11(-0.47%) |
Jul 10, 2024 | 20.98 | 22.85 | 20.98 | 22.85 | 10,888 | +0.03(+0.13%) |
Jul 09, 2024 | 22.81 | 22.82 | 22.74 | 22.82 | 14,234 | -0.04(-0.17%) |
Jul 08, 2024 | 22.81 | 22.86 | 22.77 | 22.86 | 3,633 | +0.02(+0.11%) |
Jul 05, 2024 | 22.76 | 22.88 | 22.76 | 22.83 | 26,273 | +0.12(+0.52%) |
Jul 03, 2024 | 22.67 | 22.75 | 22.65 | 22.72 | 8,585 | -0.01(-0.07%) |
Jul 02, 2024 | 22.44 | 22.73 | 22.44 | 22.73 | 30,126 | +0.08(+0.35%) |