Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.31 | 24.34 | 24.31 | 24.31 | 2,317 | -0.00(-0.02%) |
Sep 25, 2024 | 24.32 | 24.32 | 24.31 | 24.31 | 524 | +0.00(+0.00%) |
Sep 24, 2024 | 24.25 | 24.31 | 24.25 | 24.31 | 3,902 | +0.00(+0.02%) |
Sep 23, 2024 | 24.26 | 24.31 | 24.26 | 24.31 | 757 | +0.00(+0.00%) |
Sep 20, 2024 | 24.27 | 24.36 | 24.26 | 24.30 | 31,011 | +0.05(+0.21%) |
Sep 19, 2024 | 24.25 | 24.27 | 24.24 | 24.25 | 7,108 | +0.00(+0.00%) |
Sep 18, 2024 | 24.25 | 24.25 | 24.24 | 24.25 | 1,272 | -0.02(-0.06%) |
Sep 17, 2024 | 24.28 | 24.29 | 24.25 | 24.27 | 31,260 | -0.01(-0.04%) |
Sep 16, 2024 | 24.24 | 24.28 | 24.24 | 24.28 | 2,681 | +0.01(+0.02%) |
Sep 13, 2024 | 24.23 | 24.29 | 24.23 | 24.27 | 725 | +0.03(+0.14%) |
Sep 12, 2024 | 24.24 | 24.30 | 24.23 | 24.24 | 2,593 | -0.02(-0.08%) |
Sep 11, 2024 | 24.25 | 24.30 | 24.25 | 24.26 | 3,138 | +0.00(+0.00%) |
Sep 10, 2024 | 24.27 | 24.27 | 24.26 | 24.26 | 652 | +0.01(+0.02%) |
Sep 09, 2024 | 24.24 | 24.30 | 24.22 | 24.25 | 531 | +0.01(+0.06%) |
Sep 06, 2024 | 24.25 | 24.25 | 24.19 | 24.24 | 391 | +0.00(+0.00%) |
Sep 05, 2024 | 24.24 | 24.28 | 24.20 | 24.24 | 5,530 | +0.01(+0.04%) |
Sep 04, 2024 | 24.23 | 24.23 | 24.18 | 24.23 | 784 | +0.00(+0.00%) |
Sep 03, 2024 | 24.25 | 24.29 | 24.23 | 24.23 | 1,881 | -0.00(-0.00%) |
Aug 30, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 277 | +0.01(+0.04%) |
Aug 29, 2024 | 24.23 | 24.25 | 24.22 | 24.22 | 1,009 | +0.00(+0.02%) |
Aug 28, 2024 | 24.21 | 24.21 | 24.17 | 24.21 | 539 | +0.02(+0.10%) |
Aug 27, 2024 | 24.17 | 24.23 | 24.17 | 24.19 | 1,981 | -0.02(-0.08%) |
Aug 26, 2024 | 24.20 | 24.25 | 24.20 | 24.21 | 2,506 | +0.03(+0.10%) |
Aug 23, 2024 | 24.18 | 24.20 | 24.17 | 24.18 | 3,414 | -0.01(-0.04%) |
Aug 22, 2024 | 24.20 | 24.22 | 24.19 | 24.19 | 1,046 | -0.03(-0.10%) |
Aug 21, 2024 | 24.19 | 24.24 | 24.19 | 24.22 | 6,347 | +0.03(+0.12%) |
Aug 20, 2024 | 24.19 | 24.21 | 24.19 | 24.19 | 2,729 | +0.01(+0.02%) |
Aug 19, 2024 | 24.19 | 24.19 | 24.18 | 24.18 | 168 | +0.02(+0.08%) |
Aug 16, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 226 | +0.01(+0.02%) |
Aug 15, 2024 | 24.18 | 24.20 | 24.15 | 24.16 | 1,608 | -0.01(-0.04%) |
Aug 14, 2024 | 24.18 | 24.18 | 24.17 | 24.17 | 1,481 | +0.04(+0.16%) |
Aug 13, 2024 | 24.16 | 24.19 | 24.13 | 24.13 | 4,423 | +0.01(+0.02%) |
Aug 12, 2024 | 24.11 | 24.18 | 24.10 | 24.12 | 3,791 | +0.01(+0.04%) |
Aug 09, 2024 | 24.21 | 24.21 | 24.09 | 24.12 | 5,291 | +0.00(+0.00%) |
Aug 08, 2024 | 24.11 | 24.12 | 24.07 | 24.12 | 2,817 | +0.04(+0.15%) |
Aug 07, 2024 | 24.09 | 24.09 | 24.06 | 24.08 | 1,208 | +0.00(+0.02%) |
Aug 06, 2024 | 24.06 | 24.08 | 24.06 | 24.08 | 2,145 | +0.10(+0.41%) |
Aug 05, 2024 | 23.77 | 24.04 | 23.72 | 23.98 | 42,042 | -0.12(-0.48%) |
Aug 02, 2024 | 24.11 | 24.11 | 24.08 | 24.09 | 2,847 | -0.03(-0.13%) |
Aug 01, 2024 | 24.14 | 24.14 | 24.12 | 24.12 | 298 | -0.00(-0.02%) |
Jul 31, 2024 | 24.14 | 24.18 | 24.13 | 24.13 | 50,176 | +0.00(+0.02%) |
Jul 30, 2024 | 24.13 | 24.13 | 24.09 | 24.12 | 1,845 | +0.00(+0.00%) |
Jul 29, 2024 | 24.10 | 24.13 | 24.08 | 24.12 | 2,103 | +0.01(+0.04%) |
Jul 26, 2024 | 24.12 | 24.12 | 24.09 | 24.12 | 957 | +0.02(+0.08%) |
Jul 25, 2024 | 24.09 | 24.10 | 24.07 | 24.10 | 827 | +0.01(+0.02%) |
Jul 24, 2024 | 24.08 | 24.13 | 24.05 | 24.09 | 5,047 | -0.02(-0.06%) |
Jul 23, 2024 | 24.10 | 24.11 | 24.07 | 24.11 | 2,021 | -0.02(-0.10%) |
Jul 22, 2024 | 24.07 | 24.13 | 24.06 | 24.13 | 9,429 | +0.04(+0.16%) |
Jul 19, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 100 | +0.00(+0.01%) |
Jul 18, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 32 | +0.00(+0.02%) |
Jul 17, 2024 | 24.10 | 24.10 | 24.09 | 24.09 | 217 | -0.01(-0.02%) |
Jul 16, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 817 | +0.01(+0.04%) |
Jul 15, 2024 | 24.09 | 24.09 | 24.08 | 24.08 | 314 | +0.00(+0.00%) |
Jul 12, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 100 | +0.01(+0.04%) |
Jul 11, 2024 | 24.10 | 24.10 | 24.07 | 24.07 | 811 | +0.00(+0.02%) |
Jul 10, 2024 | 24.08 | 24.09 | 24.07 | 24.07 | 2,624 | +0.01(+0.02%) |
Jul 09, 2024 | 24.11 | 24.11 | 24.02 | 24.06 | 2,661 | +0.00(+0.00%) |
Jul 08, 2024 | 24.08 | 24.11 | 24.06 | 24.06 | 2,455 | +0.00(+0.02%) |
Jul 05, 2024 | 24.05 | 24.06 | 24.03 | 24.05 | 818 | +0.00(+0.02%) |
Jul 03, 2024 | 24.05 | 24.05 | 24.02 | 24.05 | 3,366 | +0.00(+0.00%) |
Jul 02, 2024 | 24.07 | 24.07 | 24.05 | 24.05 | 2,522 | +0.00(+0.02%) |