Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.27 | 24.30 | 24.27 | 24.28 | 598,044 | -0.01(-0.04%) |
Sep 25, 2024 | 24.29 | 24.31 | 24.29 | 24.29 | 415,486 | -0.02(-0.08%) |
Sep 24, 2024 | 24.28 | 24.32 | 24.28 | 24.31 | 551,269 | +0.02(+0.08%) |
Sep 23, 2024 | 24.28 | 24.31 | 24.28 | 24.29 | 386,936 | +0.00(+0.00%) |
Sep 20, 2024 | 24.28 | 24.30 | 24.26 | 24.29 | 575,737 | +0.02(+0.08%) |
Sep 19, 2024 | 24.24 | 24.29 | 24.24 | 24.27 | 818,050 | +0.02(+0.08%) |
Sep 18, 2024 | 24.22 | 24.29 | 24.22 | 24.25 | 1,016,040 | +0.00(+0.00%) |
Sep 17, 2024 | 24.24 | 24.27 | 24.24 | 24.25 | 692,175 | -0.02(-0.08%) |
Sep 16, 2024 | 24.24 | 24.28 | 24.24 | 24.27 | 388,500 | +0.03(+0.12%) |
Sep 13, 2024 | 24.23 | 24.27 | 24.23 | 24.24 | 410,127 | +0.03(+0.12%) |
Sep 12, 2024 | 24.20 | 24.22 | 24.19 | 24.21 | 1,523,905 | +0.00(+0.00%) |
Sep 11, 2024 | 24.19 | 24.23 | 24.19 | 24.21 | 415,850 | -0.01(-0.04%) |
Sep 10, 2024 | 24.19 | 24.23 | 24.19 | 24.22 | 429,894 | +0.01(+0.04%) |
Sep 09, 2024 | 24.18 | 24.68 | 24.18 | 24.21 | 467,856 | +0.01(+0.04%) |
Sep 06, 2024 | 24.19 | 24.23 | 24.17 | 24.20 | 545,419 | +0.03(+0.12%) |
Sep 05, 2024 | 24.16 | 24.18 | 24.15 | 24.17 | 508,289 | +0.02(+0.08%) |
Sep 04, 2024 | 24.10 | 24.16 | 24.10 | 24.15 | 558,700 | +0.05(+0.21%) |
Sep 03, 2024 | 24.08 | 24.14 | 24.08 | 24.10 | 601,552 | -0.08(-0.33%) |
Aug 30, 2024 | 24.16 | 24.19 | 24.16 | 24.18 | 409,666 | +0.01(+0.04%) |
Aug 29, 2024 | 24.18 | 24.18 | 24.16 | 24.17 | 497,060 | +0.00(+0.00%) |
Aug 28, 2024 | 24.16 | 24.19 | 24.16 | 24.17 | 347,989 | -0.01(-0.04%) |
Aug 27, 2024 | 24.14 | 24.19 | 24.14 | 24.18 | 401,802 | +0.03(+0.12%) |
Aug 26, 2024 | 24.16 | 24.17 | 24.15 | 24.15 | 392,829 | -0.01(-0.04%) |
Aug 23, 2024 | 24.12 | 24.18 | 24.12 | 24.16 | 405,415 | +0.04(+0.17%) |
Aug 22, 2024 | 24.10 | 24.13 | 24.10 | 24.12 | 344,022 | -0.01(-0.04%) |
Aug 21, 2024 | 24.09 | 24.16 | 24.09 | 24.13 | 451,034 | +0.03(+0.12%) |
Aug 20, 2024 | 24.07 | 24.11 | 24.07 | 24.10 | 456,891 | +0.02(+0.08%) |
Aug 19, 2024 | 24.05 | 24.09 | 24.05 | 24.08 | 401,573 | +0.01(+0.04%) |
Aug 16, 2024 | 24.07 | 24.08 | 24.05 | 24.07 | 367,527 | +0.01(+0.04%) |
Aug 15, 2024 | 24.03 | 24.06 | 24.03 | 24.06 | 382,874 | -0.04(-0.17%) |
Aug 14, 2024 | 24.07 | 24.11 | 24.07 | 24.10 | 446,896 | +0.01(+0.04%) |
Aug 13, 2024 | 24.07 | 24.10 | 24.06 | 24.09 | 341,761 | +0.03(+0.12%) |
Aug 12, 2024 | 24.00 | 24.06 | 24.00 | 24.06 | 294,416 | +0.03(+0.12%) |
Aug 09, 2024 | 24.05 | 24.05 | 24.03 | 24.03 | 436,320 | +0.00(+0.00%) |
Aug 08, 2024 | 23.98 | 24.04 | 23.98 | 24.03 | 406,960 | +0.01(+0.04%) |
Aug 07, 2024 | 24.02 | 24.05 | 24.02 | 24.02 | 295,213 | -0.03(-0.12%) |
Aug 06, 2024 | 24.02 | 24.05 | 24.02 | 24.05 | 503,249 | +0.00(+0.00%) |
Aug 05, 2024 | 24.07 | 24.09 | 24.02 | 24.05 | 991,987 | -0.03(-0.12%) |
Aug 02, 2024 | 24.06 | 24.13 | 24.06 | 24.08 | 536,547 | +0.09(+0.38%) |
Aug 01, 2024 | 23.93 | 23.99 | 23.93 | 23.99 | 521,542 | +0.05(+0.23%) |
Jul 31, 2024 | 23.90 | 23.95 | 23.90 | 23.93 | 553,646 | +0.03(+0.13%) |
Jul 30, 2024 | 23.88 | 23.92 | 23.87 | 23.91 | 357,064 | +0.01(+0.04%) |
Jul 29, 2024 | 23.87 | 23.91 | 23.87 | 23.90 | 544,929 | +0.01(+0.04%) |
Jul 26, 2024 | 23.90 | 23.90 | 23.88 | 23.89 | 301,787 | +0.03(+0.13%) |
Jul 25, 2024 | 23.85 | 23.87 | 23.83 | 23.86 | 408,109 | +0.01(+0.04%) |
Jul 24, 2024 | 23.84 | 23.88 | 23.84 | 23.85 | 416,276 | +0.00(+0.00%) |
Jul 23, 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 558,358 | +0.02(+0.08%) |
Jul 22, 2024 | 23.81 | 23.84 | 23.81 | 23.83 | 604,087 | +0.00(+0.00%) |
Jul 19, 2024 | 23.82 | 23.83 | 23.80 | 23.83 | 294,631 | -0.01(-0.04%) |
Jul 18, 2024 | 23.82 | 23.85 | 23.81 | 23.84 | 484,466 | +0.00(+0.00%) |
Jul 17, 2024 | 23.81 | 23.85 | 23.80 | 23.84 | 620,206 | -0.01(-0.04%) |
Jul 16, 2024 | 23.83 | 23.86 | 23.82 | 23.85 | 2,429,248 | +0.01(+0.04%) |
Jul 15, 2024 | 23.83 | 23.86 | 23.83 | 23.84 | 383,375 | -0.02(-0.08%) |
Jul 12, 2024 | 23.82 | 23.86 | 23.82 | 23.86 | 317,925 | +0.05(+0.21%) |
Jul 11, 2024 | 23.82 | 23.83 | 23.80 | 23.81 | 406,252 | +0.04(+0.17%) |
Jul 10, 2024 | 23.77 | 23.77 | 23.75 | 23.77 | 414,312 | +0.02(+0.08%) |
Jul 09, 2024 | 23.77 | 23.77 | 23.74 | 23.75 | 436,207 | +0.00(+0.00%) |
Jul 08, 2024 | 23.75 | 23.76 | 23.75 | 23.75 | 354,088 | -0.02(-0.08%) |
Jul 05, 2024 | 23.74 | 23.77 | 23.72 | 23.77 | 333,997 | +0.06(+0.25%) |
Jul 03, 2024 | 23.70 | 23.73 | 23.69 | 23.71 | 563,405 | +0.02(+0.11%) |
Jul 02, 2024 | 23.66 | 23.70 | 23.66 | 23.68 | 294,156 | +0.01(+0.06%) |