Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.26 | 24.26 | 24.22 | 24.26 | 969 | +0.01(+0.04%) |
Sep 25, 2024 | 24.29 | 24.30 | 24.25 | 24.25 | 2,773 | +0.00(+0.02%) |
Sep 24, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 174 | -0.00(-0.02%) |
Sep 23, 2024 | 24.21 | 24.26 | 24.21 | 24.25 | 971 | +0.00(+0.00%) |
Sep 20, 2024 | 24.26 | 24.29 | 24.20 | 24.25 | 5,423 | +0.02(+0.10%) |
Sep 19, 2024 | 24.23 | 24.26 | 24.23 | 24.23 | 4,218 | +0.00(+0.00%) |
Sep 18, 2024 | 24.20 | 24.23 | 24.18 | 24.23 | 73,034 | +0.03(+0.10%) |
Sep 17, 2024 | 24.18 | 24.20 | 24.18 | 24.20 | 63,723 | -0.00(-0.02%) |
Sep 16, 2024 | 24.21 | 24.22 | 24.20 | 24.20 | 868 | +0.00(+0.02%) |
Sep 13, 2024 | 24.16 | 24.20 | 24.16 | 24.20 | 2,273 | +0.03(+0.12%) |
Sep 12, 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 17,837 | -0.02(-0.08%) |
Sep 11, 2024 | 24.24 | 24.24 | 24.19 | 24.19 | 2,498 | +0.00(+0.00%) |
Sep 10, 2024 | 24.13 | 24.21 | 24.13 | 24.19 | 2,426 | +0.01(+0.04%) |
Sep 09, 2024 | 24.14 | 24.19 | 24.14 | 24.18 | 1,153 | -0.00(-0.00%) |
Sep 06, 2024 | 24.18 | 24.18 | 24.15 | 24.18 | 406 | +0.01(+0.04%) |
Sep 05, 2024 | 24.14 | 24.17 | 24.14 | 24.17 | 110 | +0.01(+0.04%) |
Sep 04, 2024 | 24.14 | 24.16 | 24.13 | 24.16 | 1,192 | +0.05(+0.21%) |
Sep 03, 2024 | 24.11 | 24.16 | 24.11 | 24.11 | 8,789 | -0.05(-0.21%) |
Aug 30, 2024 | 24.13 | 24.16 | 24.13 | 24.16 | 1,189 | +0.01(+0.04%) |
Aug 29, 2024 | 24.12 | 24.16 | 24.12 | 24.15 | 425 | +0.01(+0.04%) |
Aug 28, 2024 | 24.12 | 24.19 | 24.12 | 24.14 | 1,857 | +0.00(+0.00%) |
Aug 27, 2024 | 24.11 | 24.19 | 24.11 | 24.14 | 715 | +0.00(+0.00%) |
Aug 26, 2024 | 24.12 | 24.14 | 24.11 | 24.14 | 1,019 | +0.03(+0.12%) |
Aug 23, 2024 | 24.11 | 24.14 | 24.10 | 24.11 | 8,308 | -0.01(-0.04%) |
Aug 22, 2024 | 24.13 | 24.17 | 24.12 | 24.12 | 492 | +0.02(+0.08%) |
Aug 21, 2024 | 24.12 | 24.17 | 24.09 | 24.10 | 3,625 | -0.02(-0.08%) |
Aug 20, 2024 | 24.09 | 24.14 | 24.07 | 24.12 | 2,415 | +0.02(+0.08%) |
Aug 19, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 291 | +0.01(+0.02%) |
Aug 16, 2024 | 24.08 | 24.12 | 24.08 | 24.09 | 923 | +0.01(+0.04%) |
Aug 15, 2024 | 24.08 | 24.11 | 24.08 | 24.08 | 2,236 | +0.00(+0.02%) |
Aug 14, 2024 | 24.14 | 24.16 | 24.07 | 24.08 | 4,592 | +0.01(+0.02%) |
Aug 13, 2024 | 24.06 | 24.07 | 24.06 | 24.07 | 219 | +0.01(+0.06%) |
Aug 12, 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 243 | +0.00(+0.00%) |
Aug 09, 2024 | 24.08 | 24.08 | 24.04 | 24.06 | 730 | +0.02(+0.10%) |
Aug 08, 2024 | 24.02 | 24.04 | 24.02 | 24.04 | 1,044 | +0.02(+0.08%) |
Aug 07, 2024 | 24.09 | 24.09 | 23.99 | 24.02 | 2,063 | -0.01(-0.06%) |
Aug 06, 2024 | 24.02 | 24.03 | 24.00 | 24.03 | 3,184 | +0.08(+0.34%) |
Aug 05, 2024 | 23.92 | 24.07 | 23.79 | 23.95 | 17,069 | -0.10(-0.43%) |
Aug 02, 2024 | 24.03 | 24.05 | 24.03 | 24.05 | 487 | -0.02(-0.06%) |
Aug 01, 2024 | 24.11 | 24.11 | 24.06 | 24.07 | 429 | +0.00(+0.00%) |
Jul 31, 2024 | 24.08 | 24.11 | 24.07 | 24.07 | 47,877 | +0.00(+0.00%) |
Jul 30, 2024 | 24.10 | 24.10 | 24.03 | 24.07 | 1,134 | -0.00(-0.00%) |
Jul 29, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 382 | -0.02(-0.08%) |
Jul 26, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 633 | +0.04(+0.19%) |
Jul 25, 2024 | 24.05 | 24.08 | 24.00 | 24.05 | 1,829 | +0.01(+0.02%) |
Jul 24, 2024 | 24.01 | 24.09 | 24.00 | 24.04 | 2,394 | -0.01(-0.04%) |
Jul 23, 2024 | 24.05 | 24.08 | 24.01 | 24.05 | 2,990 | +0.00(+0.02%) |
Jul 22, 2024 | 24.09 | 24.09 | 24.01 | 24.05 | 1,812 | +0.02(+0.07%) |
Jul 19, 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 404 | +0.03(+0.12%) |
Jul 18, 2024 | 24.00 | 24.02 | 24.00 | 24.00 | 683 | -0.03(-0.12%) |
Jul 17, 2024 | 23.99 | 24.03 | 23.99 | 24.03 | 346 | +0.03(+0.13%) |
Jul 16, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 290 | -0.02(-0.10%) |
Jul 15, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 68 | +0.00(+0.02%) |
Jul 12, 2024 | 24.01 | 24.02 | 24.01 | 24.02 | 493 | +0.01(+0.04%) |
Jul 11, 2024 | 23.97 | 24.05 | 23.96 | 24.01 | 5,249 | +0.00(+0.00%) |
Jul 10, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 260 | +0.01(+0.02%) |
Jul 09, 2024 | 24.04 | 24.04 | 23.96 | 24.00 | 25,131 | +0.00(+0.02%) |
Jul 08, 2024 | 23.99 | 24.03 | 23.96 | 24.00 | 2,162 | +0.00(+0.02%) |
Jul 05, 2024 | 24.04 | 24.04 | 24.00 | 24.00 | 331 | +0.01(+0.04%) |
Jul 03, 2024 | 23.98 | 23.98 | 23.94 | 23.98 | 5,148 | +0.00(+0.02%) |
Jul 02, 2024 | 23.94 | 24.02 | 23.94 | 23.98 | 2,035 | +0.00(+0.00%) |