Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.78 | 24.78 | 24.68 | 24.75 | 1,067 | +0.16(+0.64%) |
Sep 25, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 0 | -0.24(-0.97%) |
Sep 24, 2024 | 24.83 | 24.86 | 24.80 | 24.83 | 2,993 | +0.04(+0.16%) |
Sep 23, 2024 | 24.82 | 24.82 | 24.71 | 24.79 | 2,643 | +0.03(+0.12%) |
Sep 20, 2024 | 24.72 | 24.83 | 24.72 | 24.76 | 27,441 | -0.07(-0.28%) |
Sep 19, 2024 | 24.91 | 24.91 | 24.83 | 24.83 | 976 | +0.36(+1.46%) |
Sep 18, 2024 | 24.53 | 24.88 | 24.48 | 24.48 | 4,918 | -0.04(-0.14%) |
Sep 17, 2024 | 24.63 | 24.63 | 24.51 | 24.51 | 873 | +0.01(+0.02%) |
Sep 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 45 | +0.05(+0.22%) |
Sep 13, 2024 | 24.33 | 24.50 | 24.33 | 24.45 | 9,996 | +0.21(+0.87%) |
Sep 12, 2024 | 24.23 | 24.24 | 24.23 | 24.24 | 278 | +0.15(+0.63%) |
Sep 11, 2024 | 23.85 | 24.09 | 23.73 | 24.09 | 7,188 | +0.17(+0.69%) |
Sep 10, 2024 | 23.92 | 23.92 | 23.83 | 23.92 | 1,825 | +0.02(+0.10%) |
Sep 09, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | +0.17(+0.71%) |
Sep 06, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 100 | -0.32(-1.34%) |
Sep 05, 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 4,476 | -0.12(-0.49%) |
Sep 04, 2024 | 24.11 | 24.17 | 24.11 | 24.17 | 1,394 | -0.01(-0.04%) |
Sep 03, 2024 | 24.36 | 24.36 | 24.18 | 24.18 | 2,263 | -0.46(-1.87%) |
Aug 30, 2024 | 24.56 | 24.66 | 24.49 | 24.64 | 16,100 | +0.16(+0.65%) |
Aug 29, 2024 | 24.54 | 24.54 | 24.48 | 24.48 | 2,380 | +0.05(+0.19%) |
Aug 28, 2024 | 24.43 | 24.43 | 24.38 | 24.43 | 978 | -0.08(-0.32%) |
Aug 27, 2024 | 24.49 | 24.51 | 24.45 | 24.51 | 3,342 | +0.02(+0.09%) |
Aug 26, 2024 | 24.59 | 24.65 | 24.49 | 24.49 | 630 | -0.08(-0.32%) |
Aug 23, 2024 | 24.43 | 24.60 | 24.43 | 24.57 | 2,665 | +0.30(+1.24%) |
Aug 22, 2024 | 24.40 | 24.40 | 24.27 | 24.27 | 29,101 | -0.16(-0.65%) |
Aug 21, 2024 | 24.38 | 24.45 | 24.38 | 24.43 | 21,421 | +0.14(+0.56%) |
Aug 20, 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 0 | -0.06(-0.23%) |
Aug 19, 2024 | 24.26 | 24.35 | 24.24 | 24.35 | 6,516 | +0.20(+0.82%) |
Aug 16, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 0 | +0.08(+0.33%) |
Aug 15, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 147 | +0.31(+1.29%) |
Aug 14, 2024 | 23.82 | 23.82 | 23.77 | 23.77 | 106 | +0.03(+0.13%) |
Aug 13, 2024 | 23.69 | 23.73 | 23.64 | 23.73 | 639 | +0.30(+1.29%) |
Aug 12, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 150 | -0.05(-0.22%) |
Aug 09, 2024 | 23.45 | 23.48 | 23.45 | 23.48 | 216 | +0.04(+0.16%) |
Aug 08, 2024 | 23.38 | 23.48 | 23.38 | 23.45 | 14,723 | +0.42(+1.81%) |
Aug 07, 2024 | 23.44 | 23.44 | 23.03 | 23.03 | 6,165 | -0.22(-0.95%) |
Aug 06, 2024 | 23.31 | 23.34 | 23.25 | 23.25 | 1,026 | +0.22(+0.95%) |
Aug 05, 2024 | 23.57 | 23.61 | 23.03 | 23.03 | 76,398 | -0.86(-3.60%) |
Aug 02, 2024 | 23.80 | 23.89 | 23.78 | 23.89 | 2,002 | -0.04(-0.17%) |
Aug 01, 2024 | 24.16 | 24.16 | 23.93 | 23.93 | 14,826 | -0.37(-1.51%) |
Jul 31, 2024 | 24.33 | 24.33 | 24.24 | 24.30 | 4,378 | +0.16(+0.66%) |
Jul 30, 2024 | 24.11 | 24.15 | 24.08 | 24.14 | 4,634 | +0.09(+0.36%) |
Jul 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 95 | -0.31(-1.27%) |
Jul 26, 2024 | 24.33 | 24.36 | 24.26 | 24.36 | 2,667 | +0.40(+1.66%) |
Jul 25, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 154 | -0.03(-0.12%) |
Jul 24, 2024 | 24.06 | 24.12 | 23.99 | 23.99 | 3,210 | -0.49(-2.00%) |
Jul 23, 2024 | 24.23 | 24.48 | 24.15 | 24.48 | 3,682 | +0.24(+0.99%) |
Jul 22, 2024 | 24.20 | 24.24 | 24.12 | 24.24 | 3,471 | +0.16(+0.66%) |
Jul 19, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 100 | -0.08(-0.31%) |
Jul 18, 2024 | 24.18 | 24.18 | 24.16 | 24.16 | 446 | -0.11(-0.43%) |
Jul 17, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 1 | -0.09(-0.37%) |
Jul 16, 2024 | 24.30 | 24.35 | 24.30 | 24.35 | 488 | +0.09(+0.37%) |
Jul 15, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 2 | +0.01(+0.04%) |
Jul 12, 2024 | 24.28 | 24.31 | 24.23 | 24.25 | 16,454 | +0.08(+0.33%) |
Jul 11, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 1 | +0.11(+0.46%) |
Jul 10, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 72 | +0.03(+0.12%) |
Jul 09, 2024 | 24.01 | 24.03 | 23.95 | 24.03 | 1,755 | +0.04(+0.17%) |
Jul 08, 2024 | 24.04 | 24.04 | 23.99 | 23.99 | 893 | +0.01(+0.04%) |
Jul 05, 2024 | 23.97 | 23.98 | 23.90 | 23.98 | 3,200 | +0.04(+0.17%) |
Jul 03, 2024 | 23.93 | 23.95 | 23.91 | 23.94 | 1,861 | +0.07(+0.29%) |
Jul 02, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 12 | +0.04(+0.17%) |