Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.38 | 27.91 | 27.38 | 27.90 | 5,534 | +0.91(+3.37%) |
Sep 26, 2024 | 26.79 | 26.99 | 26.79 | 26.99 | 976 | +2.03(+8.13%) |
Sep 25, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 34 | -0.61(-2.38%) |
Sep 24, 2024 | 25.28 | 25.57 | 25.18 | 25.57 | 2,406 | +1.55(+6.45%) |
Sep 23, 2024 | 23.96 | 24.06 | 23.94 | 24.02 | 3,075 | +0.04(+0.16%) |
Sep 20, 2024 | 23.99 | 24.01 | 23.97 | 23.98 | 2,212 | +0.00(+0.01%) |
Sep 19, 2024 | 23.77 | 23.98 | 23.55 | 23.98 | 27,246 | +0.85(+3.69%) |
Sep 18, 2024 | 23.17 | 23.18 | 23.10 | 23.13 | 1,300 | +0.01(+0.03%) |
Sep 17, 2024 | 23.12 | 23.16 | 23.12 | 23.12 | 612 | +0.04(+0.17%) |
Sep 16, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | +0.01(+0.05%) |
Sep 13, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | -0.00(-0.00%) |
Sep 12, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 12 | -0.14(-0.59%) |
Sep 11, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.19(+0.84%) |
Sep 10, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | -0.14(-0.63%) |
Sep 09, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 32 | -0.29(-1.22%) |
Sep 06, 2024 | 23.49 | 23.49 | 23.45 | 23.45 | 440 | -0.39(-1.66%) |
Sep 05, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 2 | +0.20(+0.84%) |
Sep 04, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 11 | -0.15(-0.63%) |
Sep 03, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 2 | +0.03(+0.13%) |
Aug 30, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 100 | +0.28(+1.19%) |
Aug 29, 2024 | 23.40 | 23.48 | 23.40 | 23.48 | 102 | +0.51(+2.23%) |
Aug 28, 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | -0.38(-1.62%) |
Aug 27, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 35 | +0.11(+0.46%) |
Aug 26, 2024 | 23.31 | 23.31 | 23.24 | 23.24 | 600 | -0.32(-1.36%) |
Aug 23, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.23(+0.99%) |
Aug 22, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 2 | -0.37(-1.57%) |
Aug 21, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 107 | +0.11(+0.47%) |
Aug 20, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 2 | -0.52(-2.16%) |
Aug 19, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 8 | +0.27(+1.13%) |
Aug 16, 2024 | 23.83 | 23.84 | 23.83 | 23.84 | 203 | -0.07(-0.29%) |
Aug 15, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 302 | +0.12(+0.50%) |
Aug 14, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 4 | -0.61(-2.50%) |
Aug 13, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 5 | +0.33(+1.36%) |
Aug 12, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 8 | +0.15(+0.61%) |
Aug 09, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | -0.13(-0.53%) |
Aug 08, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 90 | +0.40(+1.71%) |
Aug 07, 2024 | 23.81 | 23.81 | 23.65 | 23.65 | 182 | +0.27(+1.15%) |
Aug 06, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 52 | +0.31(+1.34%) |
Aug 05, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 78 | -0.46(-1.94%) |
Aug 02, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 100 | -0.09(-0.39%) |
Aug 01, 2024 | 23.70 | 23.70 | 23.62 | 23.62 | 107 | -0.68(-2.80%) |
Jul 31, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 2 | +0.70(+2.97%) |
Jul 30, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22 | -0.04(-0.17%) |
Jul 29, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 12 | -0.44(-1.83%) |
Jul 26, 2024 | 24.07 | 24.08 | 23.97 | 24.08 | 711 | +0.26(+1.09%) |
Jul 25, 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 2 | -0.13(-0.54%) |
Jul 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 32 | -0.16(-0.66%) |
Jul 23, 2024 | 24.16 | 24.20 | 24.11 | 24.11 | 4,507 | -0.52(-2.11%) |
Jul 22, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.26(+1.07%) |
Jul 19, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | -0.29(-1.18%) |
Jul 18, 2024 | 24.75 | 24.80 | 24.66 | 24.66 | 3,102 | -0.22(-0.88%) |
Jul 17, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 47 | -0.12(-0.48%) |
Jul 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 88 | -0.10(-0.40%) |
Jul 15, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 2 | -0.26(-1.03%) |
Jul 12, 2024 | 25.55 | 25.55 | 25.36 | 25.36 | 793 | -0.14(-0.55%) |
Jul 11, 2024 | 25.48 | 25.50 | 25.48 | 25.50 | 310 | +0.54(+2.16%) |
Jul 10, 2024 | 25.01 | 25.02 | 24.96 | 24.96 | 5,022 | -0.27(-1.07%) |
Jul 09, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 47 | +0.23(+0.92%) |
Jul 08, 2024 | 25.12 | 25.12 | 25.00 | 25.00 | 4,553 | -0.43(-1.68%) |
Jul 05, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.27(-1.06%) |
Jul 03, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.27(+1.06%) |
Jul 02, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 2 | -0.12(-0.47%) |