Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 25.27 | 25.36 | 25.21 | 25.29 | 12,551 | +0.40(+1.61%) |
Sep 25, 2024 | 24.98 | 24.98 | 24.89 | 24.89 | 13,410 | -0.14(-0.56%) |
Sep 24, 2024 | 24.95 | 25.03 | 24.95 | 25.03 | 20,092 | +0.14(+0.56%) |
Sep 23, 2024 | 24.87 | 24.89 | 24.87 | 24.89 | 8,741 | +0.08(+0.32%) |
Sep 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 1,285 | -0.20(-0.82%) |
Sep 19, 2024 | 24.88 | 25.01 | 24.88 | 25.01 | 2,985 | +0.42(+1.73%) |
Sep 18, 2024 | 24.54 | 24.59 | 24.50 | 24.59 | 6,910 | -0.02(-0.08%) |
Sep 17, 2024 | 24.74 | 24.74 | 24.61 | 24.61 | 13,488 | -0.18(-0.73%) |
Sep 16, 2024 | 24.70 | 24.79 | 24.70 | 24.79 | 15,362 | +0.20(+0.83%) |
Sep 13, 2024 | 24.65 | 24.65 | 24.58 | 24.58 | 19,897 | +0.05(+0.22%) |
Sep 12, 2024 | 24.38 | 24.53 | 24.38 | 24.53 | 28,527 | +0.19(+0.76%) |
Sep 11, 2024 | 24.08 | 24.34 | 24.08 | 24.34 | 5,203 | +0.20(+0.82%) |
Sep 10, 2024 | 24.05 | 24.15 | 24.05 | 24.15 | 10,477 | -0.05(-0.20%) |
Sep 09, 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 10,666 | +0.24(+1.00%) |
Sep 06, 2024 | 24.09 | 24.09 | 23.96 | 23.96 | 18,631 | -0.47(-1.94%) |
Sep 05, 2024 | 24.52 | 24.52 | 24.43 | 24.43 | 13,231 | +0.00(+0.00%) |
Sep 04, 2024 | 24.38 | 24.51 | 24.37 | 24.43 | 22,771 | -0.11(-0.46%) |
Sep 03, 2024 | 24.73 | 24.73 | 24.54 | 24.54 | 20,062 | -0.42(-1.67%) |
Aug 30, 2024 | 24.98 | 24.98 | 24.85 | 24.96 | 11,351 | +0.20(+0.81%) |
Aug 29, 2024 | 24.80 | 24.88 | 24.72 | 24.76 | 23,858 | -0.00(-0.01%) |
Aug 28, 2024 | 24.84 | 24.86 | 24.68 | 24.76 | 51,305 | -0.02(-0.08%) |
Aug 27, 2024 | 24.75 | 24.84 | 24.73 | 24.78 | 24,146 | +0.11(+0.45%) |
Aug 26, 2024 | 24.79 | 24.79 | 24.64 | 24.67 | 27,654 | -0.20(-0.80%) |
Aug 23, 2024 | 24.77 | 24.87 | 24.77 | 24.87 | 24,367 | +0.47(+1.92%) |
Aug 22, 2024 | 24.57 | 24.57 | 24.40 | 24.40 | 23,240 | -0.13(-0.53%) |
Aug 21, 2024 | 24.44 | 24.53 | 24.44 | 24.53 | 23,158 | +0.21(+0.88%) |
Aug 20, 2024 | 24.30 | 24.32 | 24.30 | 24.32 | 9,833 | -0.04(-0.15%) |
Aug 19, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 13,190 | +0.29(+1.20%) |
Aug 16, 2024 | 23.99 | 24.06 | 23.99 | 24.06 | 6,977 | +0.12(+0.49%) |
Aug 15, 2024 | 23.94 | 23.95 | 23.94 | 23.95 | 5,907 | +0.33(+1.39%) |
Aug 14, 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 17,339 | +0.07(+0.31%) |
Aug 13, 2024 | 23.42 | 23.55 | 23.42 | 23.55 | 7,528 | +0.44(+1.92%) |
Aug 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 7 | -0.01(-0.06%) |
Aug 09, 2024 | 23.06 | 23.12 | 23.06 | 23.12 | 14,975 | +0.18(+0.77%) |
Aug 08, 2024 | 22.85 | 22.94 | 22.85 | 22.94 | 8,368 | +0.33(+1.45%) |
Aug 07, 2024 | 23.00 | 23.00 | 22.61 | 22.61 | 8,351 | +0.11(+0.50%) |
Aug 06, 2024 | 22.41 | 22.50 | 22.41 | 22.50 | 35,032 | +0.12(+0.53%) |
Aug 05, 2024 | 22.40 | 22.40 | 22.38 | 22.38 | 14,419 | -0.46(-2.01%) |
Aug 02, 2024 | 22.77 | 22.84 | 22.75 | 22.84 | 19,942 | -0.54(-2.30%) |
Aug 01, 2024 | 23.60 | 23.60 | 23.29 | 23.38 | 12,036 | -0.66(-2.73%) |
Jul 31, 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 8,755 | +0.39(+1.66%) |
Jul 30, 2024 | 23.65 | 23.65 | 23.62 | 23.64 | 18,965 | +0.10(+0.40%) |
Jul 29, 2024 | 23.60 | 23.60 | 23.48 | 23.55 | 13,946 | -0.07(-0.31%) |
Jul 26, 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 11,111 | +0.32(+1.38%) |
Jul 25, 2024 | 23.33 | 23.33 | 23.30 | 23.30 | 23,932 | -0.17(-0.71%) |
Jul 24, 2024 | 23.63 | 23.63 | 23.46 | 23.46 | 10,320 | -0.29(-1.21%) |
Jul 23, 2024 | 23.77 | 23.77 | 23.75 | 23.75 | 5,843 | -0.14(-0.59%) |
Jul 22, 2024 | 23.79 | 23.89 | 23.79 | 23.89 | 7,334 | +0.22(+0.94%) |
Jul 19, 2024 | 23.77 | 23.77 | 23.67 | 23.67 | 21,830 | -0.11(-0.48%) |
Jul 18, 2024 | 23.96 | 23.96 | 23.78 | 23.78 | 18,792 | -0.31(-1.28%) |
Jul 17, 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 16,394 | -0.16(-0.66%) |
Jul 16, 2024 | 24.17 | 24.25 | 24.17 | 24.25 | 4,376 | +0.19(+0.80%) |
Jul 15, 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 17,467 | -0.16(-0.67%) |
Jul 12, 2024 | 24.26 | 24.26 | 24.22 | 24.22 | 1,664 | +0.24(+1.00%) |
Jul 11, 2024 | 24.05 | 24.05 | 23.98 | 23.98 | 11,042 | +0.05(+0.21%) |
Jul 10, 2024 | 23.79 | 23.93 | 23.79 | 23.93 | 10,412 | +0.30(+1.26%) |
Jul 09, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 5,913 | -0.09(-0.40%) |
Jul 08, 2024 | 23.77 | 23.77 | 23.72 | 23.72 | 4,507 | -0.07(-0.30%) |
Jul 05, 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 11,065 | +0.22(+0.95%) |
Jul 03, 2024 | 23.62 | 23.62 | 23.57 | 23.57 | 10,078 | +0.18(+0.78%) |
Jul 02, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 11,112 | +0.06(+0.26%) |