Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 24.01 | 24.09 | 23.96 | 24.01 | 9,654 | +0.13(+0.54%) |
Sep 19, 2024 | 23.98 | 24.03 | 23.88 | 23.88 | 3,434 | -0.10(-0.42%) |
Sep 18, 2024 | 24.02 | 24.15 | 23.95 | 23.98 | 3,431 | -0.11(-0.46%) |
Sep 17, 2024 | 24.08 | 24.09 | 23.88 | 24.09 | 7,281 | -0.05(-0.19%) |
Sep 16, 2024 | 24.14 | 24.14 | 24.08 | 24.14 | 2,524 | +0.10(+0.40%) |
Sep 13, 2024 | 24.02 | 24.07 | 24.01 | 24.04 | 3,355 | +0.18(+0.75%) |
Sep 12, 2024 | 23.96 | 24.09 | 23.86 | 23.86 | 6,147 | -0.03(-0.13%) |
Sep 11, 2024 | 23.81 | 23.95 | 23.80 | 23.89 | 23,050 | +0.09(+0.38%) |
Sep 10, 2024 | 23.93 | 24.10 | 23.80 | 23.80 | 18,916 | -0.28(-1.16%) |
Sep 09, 2024 | 24.03 | 24.09 | 23.83 | 24.08 | 9,840 | +0.08(+0.33%) |
Sep 06, 2024 | 23.99 | 24.00 | 23.81 | 24.00 | 2,880 | +0.09(+0.38%) |
Sep 05, 2024 | 23.93 | 24.01 | 23.91 | 23.91 | 4,287 | -0.09(-0.37%) |
Sep 04, 2024 | 24.04 | 24.04 | 23.80 | 24.00 | 7,055 | +0.17(+0.71%) |
Sep 03, 2024 | 24.04 | 24.05 | 23.83 | 23.83 | 11,105 | -0.07(-0.29%) |
Aug 30, 2024 | 23.96 | 24.22 | 23.78 | 23.90 | 24,688 | +0.11(+0.46%) |
Aug 29, 2024 | 23.83 | 23.92 | 23.72 | 23.79 | 15,592 | +0.10(+0.42%) |
Aug 28, 2024 | 23.74 | 23.90 | 23.68 | 23.69 | 9,327 | -0.05(-0.21%) |
Aug 27, 2024 | 23.70 | 24.22 | 23.66 | 23.74 | 12,978 | -0.18(-0.75%) |
Aug 26, 2024 | 23.91 | 24.10 | 23.91 | 23.92 | 2,973 | -0.01(-0.04%) |
Aug 23, 2024 | 23.97 | 23.97 | 23.81 | 23.93 | 4,267 | +0.09(+0.40%) |
Aug 22, 2024 | 24.00 | 24.01 | 23.81 | 23.84 | 5,550 | +0.21(+0.87%) |
Aug 21, 2024 | 23.84 | 23.86 | 23.63 | 23.63 | 3,563 | -0.03(-0.13%) |
Aug 20, 2024 | 23.92 | 23.92 | 23.66 | 23.66 | 4,764 | -0.10(-0.43%) |
Aug 19, 2024 | 23.80 | 23.88 | 23.64 | 23.76 | 8,227 | -0.10(-0.44%) |
Aug 16, 2024 | 23.84 | 23.98 | 23.84 | 23.87 | 1,990 | +0.02(+0.06%) |
Aug 15, 2024 | 23.93 | 23.96 | 23.71 | 23.85 | 4,814 | +0.04(+0.15%) |
Aug 14, 2024 | 23.70 | 23.86 | 23.70 | 23.82 | 4,803 | +0.30(+1.30%) |
Aug 13, 2024 | 24.10 | 24.10 | 23.51 | 23.51 | 20,322 | -0.30(-1.26%) |
Aug 12, 2024 | 23.84 | 23.93 | 23.70 | 23.81 | 5,348 | +0.23(+0.95%) |
Aug 09, 2024 | 23.54 | 23.68 | 23.46 | 23.58 | 4,069 | +0.13(+0.57%) |
Aug 08, 2024 | 23.52 | 24.05 | 23.45 | 23.45 | 17,003 | -0.04(-0.19%) |
Aug 07, 2024 | 23.57 | 23.68 | 23.40 | 23.49 | 11,195 | +0.04(+0.17%) |
Aug 06, 2024 | 23.42 | 23.61 | 23.36 | 23.46 | 10,485 | +0.08(+0.32%) |
Aug 05, 2024 | 24.22 | 24.22 | 23.26 | 23.38 | 7,184 | -0.21(-0.91%) |
Aug 02, 2024 | 23.61 | 23.80 | 23.49 | 23.59 | 93,300 | -0.07(-0.27%) |
Aug 01, 2024 | 23.64 | 23.95 | 23.64 | 23.66 | 266,256 | -0.07(-0.29%) |
Jul 31, 2024 | 23.52 | 23.80 | 23.52 | 23.73 | 30,649 | +0.20(+0.85%) |
Jul 30, 2024 | 23.75 | 23.90 | 23.53 | 23.53 | 19,663 | -0.07(-0.30%) |
Jul 29, 2024 | 23.72 | 24.24 | 23.60 | 23.60 | 6,336 | -0.19(-0.80%) |
Jul 26, 2024 | 23.77 | 23.81 | 23.58 | 23.79 | 4,366 | +0.16(+0.68%) |
Jul 25, 2024 | 23.80 | 23.82 | 23.63 | 23.63 | 6,670 | -0.20(-0.84%) |
Jul 24, 2024 | 23.66 | 23.83 | 23.58 | 23.83 | 29,254 | +0.09(+0.36%) |
Jul 23, 2024 | 23.79 | 23.88 | 23.61 | 23.74 | 39,391 | +0.11(+0.48%) |
Jul 22, 2024 | 23.87 | 24.83 | 23.63 | 23.63 | 19,396 | -0.28(-1.17%) |
Jul 19, 2024 | 23.95 | 23.95 | 23.77 | 23.91 | 7,237 | +0.15(+0.63%) |
Jul 18, 2024 | 23.78 | 23.86 | 23.58 | 23.76 | 18,181 | -0.04(-0.17%) |
Jul 17, 2024 | 23.99 | 23.99 | 23.68 | 23.80 | 3,896 | -0.23(-0.96%) |
Jul 16, 2024 | 23.97 | 24.23 | 23.81 | 24.03 | 8,999 | +0.32(+1.35%) |
Jul 15, 2024 | 23.78 | 23.91 | 23.68 | 23.71 | 17,258 | -0.27(-1.12%) |
Jul 12, 2024 | 23.84 | 24.00 | 23.84 | 23.98 | 2,817 | +0.12(+0.50%) |
Jul 11, 2024 | 23.93 | 23.98 | 23.77 | 23.86 | 3,574 | +0.05(+0.21%) |
Jul 10, 2024 | 23.92 | 23.97 | 23.81 | 23.81 | 1,225 | -0.07(-0.31%) |
Jul 09, 2024 | 23.89 | 23.98 | 23.79 | 23.88 | 3,210 | +0.03(+0.12%) |
Jul 08, 2024 | 23.85 | 23.96 | 23.75 | 23.86 | 4,344 | +0.25(+1.08%) |
Jul 05, 2024 | 23.50 | 23.94 | 23.50 | 23.60 | 10,133 | -0.22(-0.92%) |
Jul 03, 2024 | 23.78 | 23.87 | 23.77 | 23.82 | 1,024 | +0.00(+0.00%) |
Jul 02, 2024 | 23.82 | 23.90 | 23.72 | 23.82 | 9,548 | +0.05(+0.19%) |