Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 24.21 | 24.23 | 24.19 | 24.23 | 11,071 | +0.02(+0.10%) |
Sep 19, 2024 | 24.26 | 24.27 | 24.19 | 24.21 | 10,232 | +0.07(+0.27%) |
Sep 18, 2024 | 24.07 | 24.19 | 24.07 | 24.14 | 15,087 | +0.07(+0.31%) |
Sep 17, 2024 | 24.02 | 24.08 | 24.02 | 24.07 | 15,640 | +0.07(+0.29%) |
Sep 16, 2024 | 23.97 | 24.02 | 23.95 | 24.00 | 25,678 | +0.05(+0.23%) |
Sep 13, 2024 | 23.92 | 23.96 | 23.92 | 23.95 | 6,949 | +0.06(+0.27%) |
Sep 12, 2024 | 23.86 | 23.90 | 23.84 | 23.88 | 16,011 | +0.03(+0.11%) |
Sep 11, 2024 | 23.82 | 23.86 | 23.76 | 23.86 | 12,775 | +0.07(+0.27%) |
Sep 10, 2024 | 23.84 | 23.85 | 23.76 | 23.79 | 19,922 | -0.05(-0.23%) |
Sep 09, 2024 | 23.85 | 23.86 | 23.82 | 23.84 | 20,209 | +0.21(+0.91%) |
Sep 06, 2024 | 23.88 | 23.91 | 23.63 | 23.63 | 11,684 | -0.28(-1.17%) |
Sep 05, 2024 | 23.81 | 23.91 | 23.77 | 23.91 | 127,620 | +0.11(+0.46%) |
Sep 04, 2024 | 23.81 | 23.87 | 23.76 | 23.80 | 155,340 | -0.14(-0.58%) |
Sep 03, 2024 | 24.02 | 24.04 | 23.92 | 23.94 | 414,612 | -0.15(-0.64%) |
Aug 30, 2024 | 24.06 | 24.10 | 24.06 | 24.09 | 21,114 | +0.02(+0.10%) |
Aug 29, 2024 | 24.10 | 24.10 | 24.06 | 24.07 | 34,085 | +0.00(+0.00%) |
Aug 28, 2024 | 24.11 | 24.11 | 24.06 | 24.07 | 16,594 | -0.04(-0.17%) |
Aug 27, 2024 | 24.13 | 24.13 | 24.09 | 24.11 | 19,324 | +0.00(+0.00%) |
Aug 26, 2024 | 24.13 | 24.13 | 24.07 | 24.11 | 37,690 | -0.02(-0.08%) |
Aug 23, 2024 | 24.08 | 24.14 | 24.08 | 24.13 | 12,881 | +0.07(+0.31%) |
Aug 22, 2024 | 24.06 | 24.08 | 24.03 | 24.06 | 10,205 | +0.02(+0.10%) |
Aug 21, 2024 | 23.98 | 24.03 | 23.97 | 24.03 | 5,758 | +0.06(+0.24%) |
Aug 20, 2024 | 24.01 | 24.01 | 23.94 | 23.98 | 47,064 | -0.05(-0.23%) |
Aug 19, 2024 | 24.07 | 24.07 | 23.94 | 24.03 | 76,964 | +0.01(+0.04%) |
Aug 16, 2024 | 24.00 | 24.04 | 23.98 | 24.02 | 23,107 | +0.04(+0.17%) |
Aug 15, 2024 | 23.97 | 24.02 | 23.97 | 23.98 | 89,353 | +0.11(+0.44%) |
Aug 14, 2024 | 23.83 | 23.88 | 23.82 | 23.88 | 28,228 | +0.16(+0.70%) |
Aug 13, 2024 | 23.70 | 23.80 | 23.70 | 23.71 | 24,380 | +0.02(+0.07%) |
Aug 12, 2024 | 23.69 | 23.75 | 23.69 | 23.69 | 28,249 | -0.04(-0.16%) |
Aug 09, 2024 | 23.72 | 23.74 | 23.67 | 23.73 | 13,049 | +0.03(+0.13%) |
Aug 08, 2024 | 23.74 | 23.74 | 23.67 | 23.70 | 13,371 | +0.12(+0.51%) |
Aug 07, 2024 | 23.72 | 23.73 | 23.58 | 23.58 | 21,440 | -0.01(-0.04%) |
Aug 06, 2024 | 23.61 | 23.71 | 23.59 | 23.59 | 53,403 | +0.08(+0.34%) |
Aug 05, 2024 | 23.65 | 23.65 | 23.34 | 23.51 | 111,661 | -0.14(-0.61%) |
Aug 02, 2024 | 23.93 | 23.93 | 23.64 | 23.66 | 322,576 | -0.26(-1.09%) |
Aug 01, 2024 | 24.02 | 24.02 | 23.87 | 23.92 | 808,739 | -0.06(-0.25%) |
Jul 31, 2024 | 24.02 | 24.04 | 23.98 | 23.98 | 759,878 | -0.01(-0.04%) |
Jul 30, 2024 | 24.02 | 24.02 | 23.98 | 23.99 | 712,781 | -0.02(-0.08%) |
Jul 29, 2024 | 24.04 | 24.04 | 23.98 | 24.01 | 44,762 | +0.00(+0.00%) |
Jul 26, 2024 | 23.98 | 24.01 | 23.98 | 24.01 | 21,000 | +0.06(+0.25%) |
Jul 25, 2024 | 23.95 | 23.97 | 23.88 | 23.95 | 35,116 | -0.02(-0.09%) |
Jul 24, 2024 | 24.05 | 24.05 | 23.97 | 23.97 | 18,030 | -0.07(-0.30%) |
Jul 23, 2024 | 24.08 | 24.08 | 24.04 | 24.04 | 19,766 | -0.01(-0.06%) |
Jul 22, 2024 | 24.10 | 24.13 | 24.05 | 24.05 | 27,098 | -0.03(-0.12%) |
Jul 19, 2024 | 24.13 | 24.13 | 24.06 | 24.08 | 13,540 | -0.03(-0.12%) |
Jul 18, 2024 | 24.15 | 24.18 | 24.10 | 24.11 | 33,264 | -0.01(-0.06%) |
Jul 17, 2024 | 24.11 | 24.13 | 24.08 | 24.13 | 22,354 | +0.03(+0.12%) |
Jul 16, 2024 | 24.12 | 24.12 | 24.02 | 24.10 | 433,708 | -0.01(-0.06%) |
Jul 15, 2024 | 24.14 | 24.15 | 24.11 | 24.11 | 22,371 | -0.04(-0.15%) |
Jul 12, 2024 | 24.09 | 24.15 | 24.09 | 24.15 | 32,858 | +0.07(+0.31%) |
Jul 11, 2024 | 24.12 | 24.12 | 24.04 | 24.07 | 61,044 | -0.07(-0.29%) |
Jul 10, 2024 | 24.12 | 24.14 | 24.11 | 24.14 | 39,725 | +0.04(+0.15%) |
Jul 09, 2024 | 24.12 | 24.13 | 24.10 | 24.11 | 21,910 | -0.01(-0.03%) |
Jul 08, 2024 | 24.13 | 24.13 | 24.09 | 24.11 | 82,593 | +0.02(+0.08%) |
Jul 05, 2024 | 24.12 | 24.14 | 24.08 | 24.10 | 13,199 | +0.00(+0.00%) |
Jul 03, 2024 | 24.13 | 24.14 | 24.05 | 24.09 | 36,533 | +0.03(+0.12%) |
Jul 02, 2024 | 24.01 | 24.07 | 24.01 | 24.07 | 31,589 | +0.04(+0.16%) |