Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.17 | 24.27 | 24.13 | 24.17 | 13,634 | -0.07(-0.27%) |
Sep 25, 2024 | 24.60 | 24.60 | 24.24 | 24.24 | 4,360 | -0.65(-2.61%) |
Sep 24, 2024 | 24.86 | 24.89 | 24.78 | 24.89 | 9,284 | +0.28(+1.14%) |
Sep 23, 2024 | 24.54 | 24.67 | 24.54 | 24.61 | 2,631 | +0.06(+0.26%) |
Sep 20, 2024 | 24.38 | 24.55 | 24.35 | 24.55 | 8,282 | -0.15(-0.60%) |
Sep 19, 2024 | 24.57 | 24.79 | 24.49 | 24.69 | 85,259 | +0.43(+1.76%) |
Sep 18, 2024 | 24.27 | 24.57 | 24.18 | 24.27 | 5,605 | +0.12(+0.50%) |
Sep 17, 2024 | 24.26 | 24.30 | 24.10 | 24.15 | 6,561 | -0.33(-1.35%) |
Sep 16, 2024 | 24.37 | 24.48 | 24.30 | 24.48 | 2,519 | +0.35(+1.46%) |
Sep 13, 2024 | 24.18 | 24.18 | 24.12 | 24.12 | 879 | +0.26(+1.08%) |
Sep 12, 2024 | 23.65 | 23.98 | 23.65 | 23.87 | 50,248 | +0.24(+1.00%) |
Sep 11, 2024 | 23.40 | 23.63 | 23.21 | 23.63 | 4,770 | +0.16(+0.69%) |
Sep 10, 2024 | 23.33 | 23.47 | 23.33 | 23.47 | 1,827 | -0.15(-0.65%) |
Sep 09, 2024 | 23.52 | 23.77 | 23.52 | 23.62 | 2,209 | +0.09(+0.37%) |
Sep 06, 2024 | 23.99 | 23.99 | 23.50 | 23.54 | 7,571 | -0.51(-2.12%) |
Sep 05, 2024 | 24.10 | 24.24 | 24.00 | 24.05 | 4,444 | +0.04(+0.18%) |
Sep 04, 2024 | 24.01 | 24.17 | 24.00 | 24.00 | 2,334 | +0.07(+0.29%) |
Sep 03, 2024 | 24.49 | 24.49 | 23.90 | 23.93 | 23,450 | -0.93(-3.75%) |
Aug 30, 2024 | 24.83 | 24.90 | 24.71 | 24.87 | 6,474 | -0.00(-0.01%) |
Aug 29, 2024 | 24.95 | 25.08 | 24.87 | 24.87 | 5,335 | +0.00(+0.01%) |
Aug 28, 2024 | 24.93 | 24.96 | 24.87 | 24.87 | 3,857 | -0.25(-0.98%) |
Aug 27, 2024 | 25.11 | 25.17 | 25.10 | 25.11 | 3,439 | +0.14(+0.58%) |
Aug 26, 2024 | 25.16 | 25.20 | 24.97 | 24.97 | 7,583 | -0.14(-0.55%) |
Aug 23, 2024 | 24.74 | 25.11 | 24.68 | 25.11 | 7,841 | +0.46(+1.88%) |
Aug 22, 2024 | 24.82 | 24.82 | 24.61 | 24.64 | 8,889 | -0.32(-1.28%) |
Aug 21, 2024 | 24.99 | 25.09 | 24.89 | 24.96 | 8,082 | +0.04(+0.18%) |
Aug 20, 2024 | 24.95 | 25.04 | 24.85 | 24.92 | 11,430 | -0.24(-0.95%) |
Aug 19, 2024 | 24.90 | 25.26 | 24.90 | 25.16 | 17,139 | +0.37(+1.49%) |
Aug 16, 2024 | 24.56 | 24.89 | 24.55 | 24.79 | 135,670 | +0.26(+1.05%) |
Aug 15, 2024 | 24.63 | 24.64 | 24.53 | 24.54 | 1,896 | -0.03(-0.10%) |
Aug 14, 2024 | 24.65 | 24.65 | 24.54 | 24.56 | 1,365 | +0.04(+0.16%) |
Aug 13, 2024 | 24.28 | 24.52 | 24.28 | 24.52 | 1,483 | +0.39(+1.62%) |
Aug 12, 2024 | 24.24 | 24.28 | 24.13 | 24.13 | 1,447 | +0.12(+0.50%) |
Aug 09, 2024 | 23.89 | 24.01 | 23.89 | 24.01 | 1,636 | +0.21(+0.88%) |
Aug 08, 2024 | 23.76 | 23.84 | 23.76 | 23.80 | 2,607 | +0.33(+1.42%) |
Aug 07, 2024 | 23.80 | 23.94 | 23.47 | 23.47 | 12,490 | +0.27(+1.16%) |
Aug 06, 2024 | 22.96 | 23.21 | 22.96 | 23.20 | 2,769 | +0.36(+1.57%) |
Aug 05, 2024 | 22.53 | 22.84 | 22.30 | 22.84 | 8,380 | -0.81(-3.42%) |
Aug 02, 2024 | 23.75 | 23.79 | 23.51 | 23.65 | 6,122 | -0.52(-2.15%) |
Aug 01, 2024 | 24.66 | 24.66 | 24.07 | 24.17 | 11,659 | -0.52(-2.11%) |
Jul 31, 2024 | 24.63 | 24.75 | 24.49 | 24.69 | 2,427 | +0.47(+1.94%) |
Jul 30, 2024 | 24.13 | 24.24 | 24.13 | 24.22 | 9,086 | +0.03(+0.13%) |
Jul 29, 2024 | 24.15 | 24.19 | 23.93 | 24.19 | 9,367 | +0.22(+0.90%) |
Jul 26, 2024 | 24.23 | 24.23 | 23.97 | 23.97 | 3,602 | +0.01(+0.06%) |
Jul 25, 2024 | 23.81 | 24.10 | 23.69 | 23.96 | 9,082 | +0.08(+0.34%) |
Jul 24, 2024 | 24.21 | 24.21 | 23.87 | 23.88 | 4,770 | -0.19(-0.77%) |
Jul 23, 2024 | 24.20 | 24.20 | 24.06 | 24.07 | 2,511 | -0.39(-1.61%) |
Jul 22, 2024 | 24.40 | 24.46 | 24.40 | 24.46 | 1,008 | +0.24(+0.99%) |
Jul 19, 2024 | 24.25 | 24.26 | 24.17 | 24.22 | 1,964 | -0.08(-0.34%) |
Jul 18, 2024 | 24.58 | 24.59 | 24.30 | 24.30 | 1,055 | -0.07(-0.28%) |
Jul 17, 2024 | 24.45 | 24.50 | 24.37 | 24.37 | 8,714 | -0.03(-0.11%) |
Jul 16, 2024 | 24.15 | 24.40 | 24.15 | 24.40 | 2,620 | +0.25(+1.03%) |
Jul 15, 2024 | 24.21 | 24.24 | 24.15 | 24.15 | 2,962 | -0.42(-1.70%) |
Jul 12, 2024 | 24.47 | 24.65 | 24.43 | 24.57 | 5,141 | +0.29(+1.18%) |
Jul 11, 2024 | 24.18 | 24.29 | 24.18 | 24.28 | 3,375 | +0.10(+0.41%) |
Jul 10, 2024 | 24.19 | 24.19 | 24.14 | 24.18 | 1,300 | -0.03(-0.13%) |
Jul 09, 2024 | 24.20 | 24.23 | 24.18 | 24.22 | 1,589 | -0.19(-0.78%) |
Jul 08, 2024 | 24.53 | 24.54 | 24.41 | 24.41 | 2,611 | -0.36(-1.47%) |
Jul 05, 2024 | 24.74 | 24.77 | 24.65 | 24.77 | 1,348 | -0.06(-0.25%) |
Jul 03, 2024 | 24.80 | 24.85 | 24.76 | 24.83 | 2,205 | +0.28(+1.14%) |
Jul 02, 2024 | 24.49 | 24.60 | 24.44 | 24.55 | 8,715 | -0.01(-0.04%) |