Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 23.44 | 23.60 | 23.32 | 23.44 | 10,238 | +0.22(+0.95%) |
Sep 20, 2024 | 23.08 | 23.30 | 23.08 | 23.22 | 3,419 | -0.08(-0.34%) |
Sep 19, 2024 | 23.19 | 23.34 | 23.08 | 23.30 | 20,030 | +0.13(+0.54%) |
Sep 18, 2024 | 23.26 | 23.30 | 23.10 | 23.17 | 6,757 | +0.04(+0.18%) |
Sep 17, 2024 | 23.20 | 23.20 | 23.01 | 23.13 | 11,750 | +0.02(+0.10%) |
Sep 16, 2024 | 23.41 | 23.41 | 22.87 | 23.11 | 16,491 | -0.28(-1.20%) |
Sep 13, 2024 | 23.31 | 23.57 | 23.23 | 23.39 | 27,622 | +0.34(+1.48%) |
Sep 12, 2024 | 22.69 | 23.05 | 22.61 | 23.05 | 9,594 | +0.42(+1.86%) |
Sep 11, 2024 | 22.70 | 22.74 | 22.30 | 22.63 | 28,881 | +0.16(+0.71%) |
Sep 10, 2024 | 22.84 | 22.84 | 22.35 | 22.47 | 30,759 | -0.44(-1.92%) |
Sep 09, 2024 | 23.27 | 23.27 | 22.88 | 22.91 | 13,308 | -0.38(-1.63%) |
Sep 06, 2024 | 23.76 | 23.79 | 23.05 | 23.29 | 30,070 | -0.21(-0.89%) |
Sep 05, 2024 | 23.69 | 23.72 | 23.39 | 23.50 | 11,617 | -0.05(-0.21%) |
Sep 04, 2024 | 23.48 | 23.55 | 23.34 | 23.55 | 44,829 | +0.06(+0.26%) |
Sep 03, 2024 | 23.86 | 23.86 | 23.49 | 23.49 | 12,103 | -0.25(-1.05%) |
Aug 30, 2024 | 23.92 | 23.92 | 23.47 | 23.74 | 18,658 | -0.25(-1.05%) |
Aug 29, 2024 | 24.02 | 24.07 | 23.87 | 23.99 | 8,397 | -0.20(-0.82%) |
Aug 28, 2024 | 24.52 | 24.64 | 24.15 | 24.19 | 20,943 | -0.39(-1.59%) |
Aug 27, 2024 | 24.63 | 24.73 | 24.56 | 24.58 | 7,106 | -0.17(-0.69%) |
Aug 26, 2024 | 24.58 | 24.77 | 24.56 | 24.75 | 8,100 | +0.16(+0.63%) |
Aug 23, 2024 | 24.53 | 24.65 | 24.53 | 24.59 | 4,504 | +0.15(+0.61%) |
Aug 22, 2024 | 24.73 | 24.73 | 24.44 | 24.45 | 2,274 | -0.25(-1.01%) |
Aug 21, 2024 | 24.99 | 24.99 | 24.70 | 24.70 | 4,011 | -0.08(-0.34%) |
Aug 20, 2024 | 25.10 | 25.10 | 24.77 | 24.78 | 5,109 | -0.20(-0.80%) |
Aug 19, 2024 | 24.80 | 25.10 | 24.72 | 24.98 | 5,327 | +0.25(+1.01%) |
Aug 16, 2024 | 25.00 | 25.00 | 24.71 | 24.73 | 9,511 | -0.30(-1.21%) |
Aug 15, 2024 | 24.85 | 25.03 | 24.85 | 25.03 | 2,644 | +0.12(+0.49%) |
Aug 14, 2024 | 24.67 | 24.91 | 24.55 | 24.91 | 59,358 | +0.19(+0.77%) |
Aug 13, 2024 | 24.38 | 24.85 | 24.38 | 24.72 | 14,571 | +0.45(+1.85%) |
Aug 12, 2024 | 24.00 | 24.45 | 24.00 | 24.27 | 20,754 | +0.38(+1.58%) |
Aug 09, 2024 | 23.85 | 23.89 | 23.72 | 23.89 | 27,862 | +0.17(+0.72%) |
Aug 08, 2024 | 23.44 | 23.85 | 23.38 | 23.72 | 56,860 | +0.60(+2.60%) |
Aug 07, 2024 | 23.60 | 23.60 | 23.00 | 23.12 | 45,428 | -0.00(-0.02%) |
Aug 06, 2024 | 23.08 | 23.34 | 23.05 | 23.12 | 28,045 | +0.14(+0.63%) |
Aug 05, 2024 | 22.62 | 23.00 | 22.46 | 22.98 | 34,099 | -0.47(-2.00%) |
Aug 02, 2024 | 23.88 | 23.93 | 23.33 | 23.45 | 26,252 | -0.53(-2.21%) |
Aug 01, 2024 | 24.64 | 24.64 | 23.80 | 23.98 | 19,591 | -0.74(-2.99%) |
Jul 31, 2024 | 24.58 | 24.76 | 24.33 | 24.72 | 28,539 | +0.41(+1.69%) |
Jul 30, 2024 | 24.34 | 24.42 | 24.19 | 24.31 | 5,439 | -0.09(-0.37%) |
Jul 29, 2024 | 24.67 | 24.67 | 24.38 | 24.40 | 8,163 | -0.35(-1.41%) |
Jul 26, 2024 | 24.90 | 24.98 | 24.73 | 24.75 | 9,481 | +0.00(+0.00%) |
Jul 25, 2024 | 24.59 | 24.79 | 24.54 | 24.75 | 5,351 | +0.16(+0.65%) |
Jul 24, 2024 | 25.03 | 25.03 | 24.57 | 24.59 | 39,106 | -0.54(-2.15%) |
Jul 23, 2024 | 24.98 | 25.14 | 24.95 | 25.13 | 10,498 | -0.05(-0.20%) |
Jul 22, 2024 | 25.01 | 25.32 | 24.87 | 25.18 | 20,130 | +0.27(+1.10%) |
Jul 19, 2024 | 24.78 | 25.10 | 24.78 | 24.91 | 6,725 | +0.07(+0.26%) |
Jul 18, 2024 | 25.30 | 25.30 | 24.65 | 24.84 | 39,383 | -0.49(-1.93%) |
Jul 17, 2024 | 25.62 | 25.62 | 25.33 | 25.33 | 14,224 | -0.10(-0.39%) |
Jul 16, 2024 | 25.94 | 25.94 | 25.37 | 25.43 | 44,707 | -0.31(-1.20%) |
Jul 15, 2024 | 25.71 | 25.86 | 25.66 | 25.74 | 11,466 | -0.12(-0.46%) |
Jul 12, 2024 | 25.66 | 25.86 | 25.66 | 25.86 | 3,229 | +0.32(+1.25%) |
Jul 11, 2024 | 25.53 | 25.70 | 25.44 | 25.54 | 27,999 | +0.08(+0.31%) |
Jul 10, 2024 | 25.29 | 25.59 | 25.21 | 25.46 | 22,746 | +0.40(+1.60%) |
Jul 09, 2024 | 25.31 | 25.31 | 25.06 | 25.06 | 38,177 | +0.02(+0.08%) |
Jul 08, 2024 | 25.20 | 25.30 | 25.04 | 25.04 | 20,384 | +0.00(+0.00%) |
Jul 05, 2024 | 25.06 | 25.12 | 24.89 | 25.04 | 6,478 | +0.14(+0.56%) |
Jul 03, 2024 | 24.95 | 25.24 | 24.90 | 24.90 | 4,205 | +0.14(+0.55%) |
Jul 02, 2024 | 24.47 | 24.76 | 24.47 | 24.76 | 8,310 | +0.17(+0.70%) |