Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.40 | 24.56 | 24.40 | 24.52 | 48,389 | +0.12(+0.49%) |
Sep 25, 2024 | 24.62 | 24.62 | 24.38 | 24.40 | 38,728 | -0.24(-0.97%) |
Sep 24, 2024 | 24.53 | 24.64 | 24.52 | 24.64 | 38,476 | +0.26(+1.06%) |
Sep 23, 2024 | 24.30 | 24.41 | 24.30 | 24.38 | 16,908 | +0.10(+0.40%) |
Sep 20, 2024 | 24.33 | 24.34 | 24.22 | 24.28 | 33,700 | -0.13(-0.53%) |
Sep 19, 2024 | 24.44 | 24.48 | 24.27 | 24.41 | 46,246 | +0.25(+1.02%) |
Sep 18, 2024 | 24.19 | 24.42 | 24.12 | 24.16 | 36,040 | -0.01(-0.03%) |
Sep 17, 2024 | 24.27 | 24.30 | 24.11 | 24.17 | 56,373 | -0.04(-0.17%) |
Sep 16, 2024 | 24.08 | 24.21 | 24.06 | 24.21 | 19,837 | +0.24(+0.99%) |
Sep 13, 2024 | 23.91 | 24.02 | 23.91 | 23.98 | 36,886 | +0.24(+1.01%) |
Sep 12, 2024 | 23.58 | 23.74 | 23.51 | 23.74 | 40,208 | +0.18(+0.78%) |
Sep 11, 2024 | 23.50 | 23.57 | 23.23 | 23.56 | 32,067 | +0.03(+0.13%) |
Sep 10, 2024 | 23.64 | 23.64 | 23.37 | 23.52 | 32,306 | -0.16(-0.67%) |
Sep 09, 2024 | 23.65 | 23.76 | 23.61 | 23.68 | 18,335 | +0.09(+0.37%) |
Sep 06, 2024 | 23.92 | 23.94 | 23.56 | 23.59 | 35,568 | -0.33(-1.39%) |
Sep 05, 2024 | 24.08 | 24.12 | 23.90 | 23.93 | 29,746 | +0.05(+0.20%) |
Sep 04, 2024 | 23.81 | 23.99 | 23.81 | 23.88 | 36,770 | +0.07(+0.30%) |
Sep 03, 2024 | 23.98 | 23.98 | 23.80 | 23.81 | 28,120 | -0.38(-1.58%) |
Aug 30, 2024 | 24.16 | 24.19 | 24.02 | 24.19 | 35,861 | +0.04(+0.18%) |
Aug 29, 2024 | 24.18 | 24.21 | 24.07 | 24.15 | 30,934 | +0.07(+0.28%) |
Aug 28, 2024 | 24.11 | 24.14 | 23.99 | 24.08 | 21,410 | -0.16(-0.66%) |
Aug 27, 2024 | 24.21 | 24.24 | 24.14 | 24.24 | 29,488 | +0.00(+0.00%) |
Aug 26, 2024 | 24.24 | 24.31 | 24.21 | 24.24 | 48,506 | +0.03(+0.12%) |
Aug 23, 2024 | 23.89 | 24.23 | 23.89 | 24.21 | 51,110 | +0.48(+2.00%) |
Aug 22, 2024 | 23.87 | 23.87 | 23.71 | 23.73 | 51,430 | -0.12(-0.52%) |
Aug 21, 2024 | 23.79 | 23.91 | 23.73 | 23.86 | 46,780 | +0.15(+0.63%) |
Aug 20, 2024 | 23.66 | 23.75 | 23.59 | 23.71 | 515,224 | +0.04(+0.17%) |
Aug 19, 2024 | 23.53 | 23.71 | 23.53 | 23.67 | 20,185 | +0.34(+1.46%) |
Aug 16, 2024 | 23.16 | 23.34 | 23.16 | 23.33 | 41,759 | +0.12(+0.53%) |
Aug 15, 2024 | 23.21 | 23.28 | 23.19 | 23.21 | 45,594 | +0.13(+0.56%) |
Aug 14, 2024 | 23.08 | 23.11 | 23.03 | 23.08 | 32,938 | +0.02(+0.10%) |
Aug 13, 2024 | 22.87 | 23.06 | 22.86 | 23.06 | 34,070 | +0.28(+1.23%) |
Aug 12, 2024 | 22.81 | 22.82 | 22.72 | 22.77 | 30,900 | +0.05(+0.24%) |
Aug 09, 2024 | 22.67 | 22.73 | 22.57 | 22.72 | 52,429 | +0.04(+0.18%) |
Aug 08, 2024 | 22.53 | 22.69 | 22.50 | 22.68 | 42,965 | +0.33(+1.48%) |
Aug 07, 2024 | 22.63 | 22.64 | 22.32 | 22.35 | 48,876 | +0.07(+0.31%) |
Aug 06, 2024 | 22.09 | 22.37 | 22.04 | 22.28 | 101,169 | +0.17(+0.77%) |
Aug 05, 2024 | 22.20 | 22.23 | 21.99 | 22.11 | 202,668 | -0.64(-2.81%) |
Aug 02, 2024 | 22.82 | 22.82 | 22.62 | 22.75 | 40,886 | -0.27(-1.15%) |
Aug 01, 2024 | 23.33 | 23.38 | 22.92 | 23.01 | 63,566 | -0.35(-1.49%) |
Jul 31, 2024 | 23.40 | 23.49 | 23.32 | 23.36 | 44,458 | +0.10(+0.43%) |
Jul 30, 2024 | 23.18 | 23.27 | 23.17 | 23.26 | 50,625 | +0.05(+0.23%) |
Jul 29, 2024 | 23.28 | 23.28 | 23.13 | 23.21 | 56,637 | -0.04(-0.17%) |
Jul 26, 2024 | 23.16 | 23.27 | 23.14 | 23.25 | 28,894 | +0.23(+0.98%) |
Jul 25, 2024 | 22.92 | 23.14 | 22.92 | 23.02 | 30,260 | +0.10(+0.46%) |
Jul 24, 2024 | 23.09 | 23.09 | 22.92 | 22.92 | 34,756 | -0.16(-0.68%) |
Jul 23, 2024 | 23.13 | 23.13 | 23.05 | 23.08 | 28,882 | -0.14(-0.60%) |
Jul 22, 2024 | 23.21 | 23.23 | 23.07 | 23.21 | 41,521 | +0.23(+1.02%) |
Jul 19, 2024 | 23.13 | 23.13 | 22.98 | 22.98 | 36,632 | -0.14(-0.60%) |
Jul 18, 2024 | 23.28 | 23.34 | 23.08 | 23.12 | 51,093 | -0.05(-0.24%) |
Jul 17, 2024 | 23.11 | 23.25 | 23.09 | 23.18 | 44,317 | +0.05(+0.24%) |
Jul 16, 2024 | 22.94 | 23.12 | 22.88 | 23.12 | 40,431 | +0.18(+0.80%) |
Jul 15, 2024 | 23.05 | 23.05 | 22.93 | 22.94 | 26,150 | -0.13(-0.57%) |
Jul 12, 2024 | 23.10 | 23.14 | 23.05 | 23.07 | 42,992 | +0.11(+0.50%) |
Jul 11, 2024 | 22.91 | 23.00 | 22.89 | 22.96 | 86,752 | +0.21(+0.93%) |
Jul 10, 2024 | 22.62 | 22.76 | 22.61 | 22.75 | 65,104 | +0.26(+1.16%) |
Jul 09, 2024 | 22.49 | 22.54 | 22.41 | 22.48 | 108,238 | -0.08(-0.34%) |
Jul 08, 2024 | 22.69 | 22.69 | 22.55 | 22.56 | 116,825 | -0.16(-0.70%) |
Jul 05, 2024 | 22.78 | 22.78 | 22.64 | 22.72 | 31,026 | -0.02(-0.09%) |
Jul 03, 2024 | 22.68 | 22.78 | 22.65 | 22.74 | 26,702 | +0.26(+1.18%) |
Jul 02, 2024 | 22.36 | 22.48 | 22.36 | 22.48 | 49,400 | +0.09(+0.38%) |