Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 25.13 | 25.13 | 24.87 | 24.99 | 4,155 | +0.07(+0.30%) |
Sep 16, 2024 | 24.88 | 24.91 | 24.88 | 24.91 | 2,140 | +0.22(+0.88%) |
Sep 13, 2024 | 24.66 | 24.78 | 24.65 | 24.70 | 3,362 | +0.23(+0.93%) |
Sep 12, 2024 | 24.39 | 24.54 | 24.39 | 24.47 | 5,308 | +0.07(+0.30%) |
Sep 11, 2024 | 24.17 | 24.40 | 24.17 | 24.40 | 3,582 | -0.08(-0.32%) |
Sep 10, 2024 | 24.53 | 24.53 | 24.36 | 24.48 | 4,181 | -0.09(-0.38%) |
Sep 09, 2024 | 24.64 | 24.79 | 24.55 | 24.57 | 9,117 | +0.12(+0.50%) |
Sep 06, 2024 | 24.55 | 24.55 | 24.32 | 24.45 | 236,338 | -0.17(-0.68%) |
Sep 05, 2024 | 24.59 | 24.62 | 24.54 | 24.62 | 3,933 | -0.25(-1.00%) |
Sep 04, 2024 | 24.86 | 24.89 | 24.80 | 24.87 | 1,854 | -0.02(-0.08%) |
Sep 03, 2024 | 25.00 | 25.05 | 24.88 | 24.88 | 5,287 | -0.26(-1.04%) |
Aug 30, 2024 | 24.95 | 25.15 | 24.94 | 25.15 | 1,422 | +0.20(+0.81%) |
Aug 29, 2024 | 24.89 | 25.00 | 24.89 | 24.95 | 4,440 | +0.02(+0.09%) |
Aug 28, 2024 | 24.79 | 24.93 | 24.73 | 24.92 | 6,399 | +0.05(+0.19%) |
Aug 27, 2024 | 24.94 | 24.94 | 24.82 | 24.88 | 7,836 | -0.01(-0.05%) |
Aug 26, 2024 | 25.00 | 25.00 | 24.85 | 24.89 | 3,512 | +0.04(+0.17%) |
Aug 23, 2024 | 24.59 | 24.85 | 24.59 | 24.85 | 5,547 | +0.36(+1.47%) |
Aug 22, 2024 | 24.52 | 24.60 | 24.48 | 24.48 | 6,271 | -0.05(-0.21%) |
Aug 21, 2024 | 24.45 | 24.55 | 24.45 | 24.54 | 9,215 | +0.18(+0.74%) |
Aug 20, 2024 | 24.42 | 24.46 | 24.36 | 24.36 | 5,149 | -0.13(-0.51%) |
Aug 19, 2024 | 24.46 | 24.51 | 24.41 | 24.48 | 4,692 | +0.14(+0.59%) |
Aug 16, 2024 | 24.19 | 24.39 | 24.19 | 24.34 | 3,747 | +0.14(+0.57%) |
Aug 15, 2024 | 24.10 | 24.30 | 24.10 | 24.20 | 2,567 | +0.28(+1.15%) |
Aug 14, 2024 | 23.82 | 24.00 | 23.82 | 23.93 | 5,681 | +0.10(+0.44%) |
Aug 13, 2024 | 23.66 | 23.86 | 23.65 | 23.82 | 4,082 | +0.23(+0.96%) |
Aug 12, 2024 | 23.84 | 23.84 | 23.59 | 23.59 | 3,692 | -0.13(-0.56%) |
Aug 09, 2024 | 23.70 | 23.79 | 23.68 | 23.73 | 15,730 | +0.03(+0.12%) |
Aug 08, 2024 | 23.64 | 23.77 | 23.60 | 23.70 | 3,954 | +0.36(+1.54%) |
Aug 07, 2024 | 23.69 | 23.78 | 23.34 | 23.34 | 7,748 | -0.12(-0.53%) |
Aug 06, 2024 | 23.51 | 23.63 | 23.46 | 23.46 | 5,903 | +0.23(+1.01%) |
Aug 05, 2024 | 23.29 | 23.34 | 23.17 | 23.23 | 2,382 | -0.61(-2.57%) |
Aug 02, 2024 | 23.77 | 23.84 | 23.75 | 23.84 | 2,727 | -0.41(-1.71%) |
Aug 01, 2024 | 24.44 | 24.44 | 24.16 | 24.26 | 6,591 | -0.30(-1.23%) |
Jul 31, 2024 | 24.59 | 24.73 | 24.50 | 24.56 | 50,403 | -0.03(-0.14%) |
Jul 30, 2024 | 24.49 | 24.60 | 24.42 | 24.59 | 13,584 | +0.21(+0.85%) |
Jul 29, 2024 | 24.37 | 24.48 | 24.37 | 24.39 | 6,580 | +0.03(+0.13%) |
Jul 26, 2024 | 24.31 | 24.43 | 24.31 | 24.35 | 26,879 | +0.29(+1.20%) |
Jul 25, 2024 | 24.10 | 24.24 | 24.06 | 24.07 | 5,681 | +0.20(+0.83%) |
Jul 24, 2024 | 23.86 | 24.07 | 23.86 | 23.87 | 1,749 | -0.08(-0.33%) |
Jul 23, 2024 | 23.99 | 24.03 | 23.95 | 23.95 | 2,444 | -0.15(-0.61%) |
Jul 22, 2024 | 24.00 | 24.10 | 24.00 | 24.09 | 1,725 | +0.08(+0.34%) |
Jul 19, 2024 | 24.09 | 24.09 | 24.01 | 24.01 | 591 | -0.17(-0.70%) |
Jul 18, 2024 | 24.33 | 24.33 | 24.12 | 24.18 | 3,228 | -0.20(-0.83%) |
Jul 17, 2024 | 24.25 | 24.46 | 24.25 | 24.38 | 10,725 | +0.11(+0.47%) |
Jul 16, 2024 | 24.00 | 24.30 | 24.00 | 24.27 | 8,083 | +0.28(+1.17%) |
Jul 15, 2024 | 23.83 | 23.99 | 23.83 | 23.99 | 14,725 | +0.23(+0.98%) |
Jul 12, 2024 | 23.69 | 23.82 | 23.69 | 23.76 | 1,664 | +0.10(+0.42%) |
Jul 11, 2024 | 23.63 | 23.71 | 23.59 | 23.66 | 2,873 | +0.29(+1.26%) |
Jul 10, 2024 | 23.17 | 23.36 | 23.17 | 23.36 | 2,150 | +0.19(+0.82%) |
Jul 09, 2024 | 23.18 | 23.18 | 23.11 | 23.17 | 1,459 | -0.07(-0.28%) |
Jul 08, 2024 | 23.23 | 23.24 | 23.13 | 23.24 | 25,001 | +0.09(+0.39%) |
Jul 05, 2024 | 23.08 | 23.18 | 23.07 | 23.15 | 2,980 | -0.11(-0.48%) |
Jul 03, 2024 | 23.22 | 23.26 | 23.22 | 23.26 | 608 | -0.02(-0.07%) |
Jul 02, 2024 | 23.29 | 23.33 | 23.10 | 23.28 | 17,081 | +0.14(+0.63%) |