Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.27 | 24.34 | 24.23 | 24.29 | 628,774 | +0.00(+0.00%) |
Sep 18, 2024 | 24.35 | 24.52 | 24.26 | 24.29 | 1,078,071 | -0.15(-0.61%) |
Sep 17, 2024 | 24.52 | 24.52 | 24.39 | 24.44 | 1,642,397 | +0.00(+0.00%) |
Sep 16, 2024 | 24.30 | 24.46 | 24.25 | 24.44 | 1,098,914 | +0.19(+0.78%) |
Sep 13, 2024 | 24.24 | 24.30 | 24.20 | 24.25 | 877,658 | +0.08(+0.33%) |
Sep 12, 2024 | 24.15 | 24.18 | 24.08 | 24.17 | 866,987 | -0.02(-0.08%) |
Sep 11, 2024 | 24.11 | 24.23 | 24.09 | 24.19 | 754,557 | +0.02(+0.08%) |
Sep 10, 2024 | 24.07 | 24.18 | 24.06 | 24.17 | 1,460,602 | +0.09(+0.37%) |
Sep 09, 2024 | 23.99 | 24.11 | 23.94 | 24.08 | 687,241 | +0.09(+0.38%) |
Sep 06, 2024 | 24.02 | 24.21 | 23.94 | 23.99 | 963,025 | -0.04(-0.17%) |
Sep 05, 2024 | 23.94 | 24.03 | 23.83 | 24.03 | 819,894 | +0.19(+0.80%) |
Sep 04, 2024 | 23.63 | 23.86 | 23.63 | 23.84 | 966,780 | +0.22(+0.93%) |
Sep 03, 2024 | 23.67 | 23.73 | 23.57 | 23.62 | 927,605 | +0.02(+0.08%) |
Aug 30, 2024 | 23.78 | 23.82 | 23.59 | 23.60 | 598,162 | -0.13(-0.55%) |
Aug 29, 2024 | 23.74 | 23.77 | 23.68 | 23.73 | 536,116 | -0.07(-0.29%) |
Aug 28, 2024 | 23.85 | 23.87 | 23.77 | 23.80 | 658,600 | -0.07(-0.29%) |
Aug 27, 2024 | 23.76 | 23.89 | 23.75 | 23.87 | 782,598 | -0.04(-0.17%) |
Aug 26, 2024 | 24.04 | 24.04 | 23.90 | 23.91 | 678,338 | -0.06(-0.25%) |
Aug 23, 2024 | 23.89 | 24.01 | 23.86 | 23.97 | 1,196,262 | +0.18(+0.76%) |
Aug 22, 2024 | 23.87 | 23.89 | 23.70 | 23.79 | 580,148 | -0.15(-0.63%) |
Aug 21, 2024 | 23.88 | 24.03 | 23.84 | 23.94 | 863,776 | +0.05(+0.21%) |
Aug 20, 2024 | 23.85 | 23.89 | 23.79 | 23.89 | 1,029,618 | +0.10(+0.42%) |
Aug 19, 2024 | 23.69 | 23.82 | 23.68 | 23.79 | 1,518,244 | +0.09(+0.38%) |
Aug 16, 2024 | 23.63 | 23.71 | 23.59 | 23.70 | 452,433 | +0.10(+0.42%) |
Aug 15, 2024 | 23.47 | 23.63 | 23.45 | 23.60 | 880,401 | -0.08(-0.34%) |
Aug 14, 2024 | 23.59 | 23.72 | 23.57 | 23.68 | 637,885 | +0.20(+0.85%) |
Aug 13, 2024 | 23.42 | 23.50 | 23.37 | 23.48 | 553,370 | +0.21(+0.90%) |
Aug 12, 2024 | 23.20 | 23.31 | 23.16 | 23.27 | 2,090,947 | +0.05(+0.22%) |
Aug 09, 2024 | 23.27 | 23.29 | 23.17 | 23.22 | 860,402 | +0.20(+0.87%) |
Aug 08, 2024 | 23.02 | 23.05 | 22.93 | 23.02 | 1,162,746 | +0.00(+0.00%) |
Aug 07, 2024 | 23.18 | 23.25 | 22.95 | 23.02 | 2,575,144 | -0.17(-0.73%) |
Aug 06, 2024 | 23.42 | 23.43 | 23.18 | 23.19 | 1,096,957 | -0.26(-1.11%) |
Aug 05, 2024 | 23.48 | 23.48 | 23.30 | 23.45 | 4,552,282 | -0.05(-0.21%) |
Aug 02, 2024 | 23.32 | 23.51 | 23.32 | 23.50 | 1,876,514 | +0.33(+1.42%) |
Aug 01, 2024 | 23.19 | 23.30 | 23.16 | 23.17 | 832,541 | +0.10(+0.42%) |
Jul 31, 2024 | 23.03 | 23.08 | 22.95 | 23.07 | 2,024,500 | +0.20(+0.87%) |
Jul 30, 2024 | 22.89 | 22.91 | 22.80 | 22.87 | 1,275,728 | +0.01(+0.04%) |
Jul 29, 2024 | 22.89 | 22.90 | 22.82 | 22.86 | 866,027 | +0.06(+0.26%) |
Jul 26, 2024 | 22.77 | 22.82 | 22.72 | 22.81 | 897,683 | +0.18(+0.79%) |
Jul 25, 2024 | 22.56 | 22.71 | 22.54 | 22.63 | 575,034 | +0.16(+0.71%) |
Jul 24, 2024 | 22.75 | 22.75 | 22.46 | 22.47 | 1,662,445 | -0.25(-1.10%) |
Jul 23, 2024 | 22.80 | 22.82 | 22.71 | 22.72 | 1,812,796 | -0.04(-0.17%) |
Jul 22, 2024 | 22.91 | 22.91 | 22.72 | 22.76 | 1,399,315 | -0.04(-0.18%) |
Jul 19, 2024 | 22.90 | 22.90 | 22.78 | 22.80 | 394,266 | -0.13(-0.56%) |
Jul 18, 2024 | 22.99 | 23.06 | 22.91 | 22.92 | 674,717 | -0.15(-0.65%) |
Jul 17, 2024 | 22.96 | 23.08 | 22.94 | 23.07 | 863,513 | +0.02(+0.09%) |
Jul 16, 2024 | 22.94 | 23.06 | 22.89 | 23.05 | 1,232,769 | +0.23(+1.00%) |
Jul 15, 2024 | 22.90 | 22.94 | 22.82 | 22.82 | 1,511,869 | -0.21(-0.91%) |
Jul 12, 2024 | 22.94 | 23.03 | 22.90 | 23.03 | 1,275,099 | +0.11(+0.48%) |
Jul 11, 2024 | 22.93 | 23.01 | 22.87 | 22.92 | 2,435,942 | +0.16(+0.70%) |
Jul 10, 2024 | 22.71 | 22.77 | 22.67 | 22.77 | 456,728 | +0.08(+0.35%) |
Jul 09, 2024 | 22.69 | 22.74 | 22.59 | 22.69 | 750,681 | -0.08(-0.35%) |
Jul 08, 2024 | 22.78 | 22.80 | 22.69 | 22.77 | 609,459 | +0.04(+0.18%) |
Jul 05, 2024 | 22.71 | 22.76 | 22.61 | 22.73 | 901,155 | +0.15(+0.66%) |
Jul 03, 2024 | 22.48 | 22.59 | 22.45 | 22.58 | 375,981 | +0.23(+1.03%) |
Jul 02, 2024 | 22.30 | 22.36 | 22.24 | 22.35 | 478,734 | +0.19(+0.85%) |