Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.59 | 24.64 | 24.50 | 24.64 | 272,074 | +0.13(+0.53%) |
Sep 18, 2024 | 24.53 | 24.59 | 24.50 | 24.51 | 190,252 | +0.01(+0.04%) |
Sep 17, 2024 | 24.56 | 24.56 | 24.49 | 24.50 | 216,467 | -0.04(-0.16%) |
Sep 16, 2024 | 24.44 | 24.54 | 24.43 | 24.54 | 266,273 | +0.14(+0.57%) |
Sep 13, 2024 | 24.48 | 24.52 | 24.38 | 24.40 | 287,051 | -0.10(-0.41%) |
Sep 12, 2024 | 24.38 | 24.50 | 24.33 | 24.50 | 256,757 | +0.13(+0.53%) |
Sep 11, 2024 | 24.34 | 24.38 | 24.29 | 24.37 | 315,738 | +0.05(+0.21%) |
Sep 10, 2024 | 24.34 | 24.38 | 24.31 | 24.32 | 250,045 | -0.04(-0.16%) |
Sep 09, 2024 | 24.45 | 24.45 | 24.32 | 24.36 | 232,769 | -0.01(-0.04%) |
Sep 06, 2024 | 24.34 | 24.37 | 24.30 | 24.37 | 380,018 | +0.01(+0.04%) |
Sep 05, 2024 | 24.27 | 24.36 | 24.24 | 24.36 | 462,475 | +0.11(+0.45%) |
Sep 04, 2024 | 24.24 | 24.28 | 24.18 | 24.25 | 232,202 | +0.03(+0.12%) |
Sep 03, 2024 | 24.22 | 24.24 | 24.20 | 24.22 | 195,339 | +0.00(+0.00%) |
Aug 30, 2024 | 24.22 | 24.24 | 24.16 | 24.22 | 170,012 | +0.05(+0.21%) |
Aug 29, 2024 | 24.18 | 24.23 | 24.14 | 24.17 | 219,454 | +0.05(+0.21%) |
Aug 28, 2024 | 24.20 | 24.22 | 24.10 | 24.12 | 244,671 | -0.08(-0.33%) |
Aug 27, 2024 | 24.20 | 24.21 | 24.14 | 24.20 | 188,736 | -0.01(-0.04%) |
Aug 26, 2024 | 24.22 | 24.22 | 24.15 | 24.21 | 240,945 | -0.01(-0.04%) |
Aug 23, 2024 | 24.21 | 24.22 | 24.14 | 24.22 | 271,920 | +0.09(+0.37%) |
Aug 22, 2024 | 24.15 | 24.15 | 24.10 | 24.13 | 325,339 | +0.00(+0.00%) |
Aug 21, 2024 | 24.12 | 24.13 | 24.07 | 24.13 | 195,878 | +0.04(+0.17%) |
Aug 20, 2024 | 24.07 | 24.11 | 24.05 | 24.09 | 272,297 | +0.01(+0.04%) |
Aug 19, 2024 | 24.04 | 24.09 | 24.03 | 24.08 | 261,351 | +0.03(+0.14%) |
Aug 16, 2024 | 24.00 | 24.05 | 23.99 | 24.05 | 311,191 | +0.06(+0.25%) |
Aug 15, 2024 | 23.94 | 24.00 | 23.94 | 23.99 | 311,477 | +0.05(+0.21%) |
Aug 14, 2024 | 23.93 | 23.97 | 23.88 | 23.94 | 291,435 | +0.05(+0.21%) |
Aug 13, 2024 | 23.78 | 23.93 | 23.78 | 23.89 | 276,123 | +0.13(+0.54%) |
Aug 12, 2024 | 23.87 | 23.90 | 23.73 | 23.76 | 612,379 | -0.06(-0.25%) |
Aug 09, 2024 | 23.89 | 23.89 | 23.82 | 23.82 | 241,665 | -0.07(-0.29%) |
Aug 08, 2024 | 23.85 | 23.90 | 23.77 | 23.89 | 358,551 | +0.07(+0.29%) |
Aug 07, 2024 | 23.76 | 23.99 | 23.74 | 23.82 | 648,532 | +0.17(+0.72%) |
Aug 06, 2024 | 23.62 | 23.70 | 23.55 | 23.65 | 492,870 | +0.15(+0.64%) |
Aug 05, 2024 | 23.49 | 23.60 | 23.32 | 23.50 | 848,541 | -0.15(-0.63%) |
Aug 02, 2024 | 23.75 | 23.84 | 23.46 | 23.65 | 1,614,796 | -0.15(-0.63%) |
Aug 01, 2024 | 23.90 | 23.91 | 23.80 | 23.80 | 927,965 | -0.13(-0.54%) |
Jul 31, 2024 | 23.91 | 23.97 | 23.89 | 23.93 | 273,202 | +0.08(+0.33%) |
Jul 30, 2024 | 23.89 | 23.92 | 23.84 | 23.85 | 504,678 | +0.00(+0.00%) |
Jul 29, 2024 | 23.95 | 23.95 | 23.82 | 23.85 | 523,646 | -0.09(-0.37%) |
Jul 26, 2024 | 23.90 | 23.96 | 23.84 | 23.94 | 573,849 | +0.16(+0.67%) |
Jul 25, 2024 | 23.73 | 23.85 | 23.73 | 23.78 | 307,158 | +0.09(+0.38%) |
Jul 24, 2024 | 23.91 | 23.93 | 23.67 | 23.69 | 968,179 | -0.22(-0.92%) |
Jul 23, 2024 | 23.97 | 23.98 | 23.88 | 23.91 | 407,685 | -0.01(-0.04%) |
Jul 22, 2024 | 23.91 | 23.92 | 23.89 | 23.92 | 222,177 | +0.06(+0.24%) |
Jul 19, 2024 | 23.96 | 24.01 | 23.85 | 23.86 | 623,406 | -0.09(-0.37%) |
Jul 18, 2024 | 23.91 | 23.98 | 23.90 | 23.95 | 431,694 | +0.06(+0.25%) |
Jul 17, 2024 | 23.81 | 23.92 | 23.79 | 23.89 | 543,199 | +0.06(+0.25%) |
Jul 16, 2024 | 23.96 | 23.96 | 23.79 | 23.83 | 747,373 | -0.10(-0.41%) |
Jul 15, 2024 | 23.94 | 23.95 | 23.86 | 23.93 | 531,251 | +0.02(+0.08%) |
Jul 12, 2024 | 23.88 | 23.92 | 23.88 | 23.91 | 274,877 | +0.02(+0.08%) |
Jul 11, 2024 | 23.86 | 23.93 | 23.83 | 23.89 | 408,298 | +0.09(+0.37%) |
Jul 10, 2024 | 23.77 | 23.83 | 23.73 | 23.80 | 243,881 | +0.10(+0.42%) |
Jul 09, 2024 | 23.86 | 23.87 | 23.70 | 23.70 | 347,829 | -0.14(-0.58%) |
Jul 08, 2024 | 23.84 | 23.86 | 23.80 | 23.84 | 222,626 | +0.02(+0.08%) |
Jul 05, 2024 | 23.82 | 23.84 | 23.78 | 23.82 | 267,188 | +0.01(+0.04%) |
Jul 03, 2024 | 23.68 | 23.81 | 23.68 | 23.81 | 283,898 | +0.10(+0.42%) |
Jul 02, 2024 | 23.53 | 23.74 | 23.53 | 23.71 | 345,850 | +0.16(+0.67%) |