Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.70 | 24.78 | 24.70 | 24.78 | 2,305 | +0.14(+0.57%) |
Sep 25, 2024 | 24.72 | 24.72 | 24.60 | 24.64 | 1,407 | -0.10(-0.40%) |
Sep 24, 2024 | 24.72 | 24.74 | 24.72 | 24.74 | 710 | +0.08(+0.32%) |
Sep 23, 2024 | 24.58 | 24.81 | 24.58 | 24.66 | 829 | +0.08(+0.33%) |
Sep 20, 2024 | 24.61 | 24.61 | 24.51 | 24.58 | 6,700 | -0.07(-0.28%) |
Sep 19, 2024 | 24.68 | 24.72 | 24.65 | 24.65 | 3,456 | -0.13(-0.52%) |
Sep 18, 2024 | 24.85 | 24.85 | 24.78 | 24.78 | 2,571 | -0.15(-0.60%) |
Sep 17, 2024 | 24.94 | 24.94 | 24.93 | 24.93 | 1,375 | -0.20(-0.80%) |
Sep 16, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 1,604 | +0.05(+0.20%) |
Sep 13, 2024 | 25.04 | 25.10 | 24.97 | 25.08 | 4,220 | -0.06(-0.24%) |
Sep 12, 2024 | 24.96 | 25.14 | 24.83 | 25.14 | 10,902 | +0.26(+1.05%) |
Sep 11, 2024 | 24.88 | 24.92 | 24.76 | 24.88 | 11,144 | -0.18(-0.72%) |
Sep 10, 2024 | 25.02 | 25.07 | 25.02 | 25.06 | 6,946 | -0.01(-0.04%) |
Sep 09, 2024 | 25.08 | 25.10 | 25.07 | 25.07 | 2,200 | +0.17(+0.68%) |
Sep 06, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 245 | -0.10(-0.40%) |
Sep 05, 2024 | 25.10 | 25.10 | 24.97 | 25.00 | 2,600 | +0.00(+0.00%) |
Sep 04, 2024 | 25.08 | 25.08 | 24.89 | 25.00 | 2,600 | +0.08(+0.32%) |
Sep 03, 2024 | 24.84 | 25.00 | 24.84 | 24.92 | 4,940 | +0.14(+0.56%) |
Aug 30, 2024 | 24.78 | 0 | +0.01(+0.04%) | |||
Aug 29, 2024 | 24.81 | 24.81 | 24.63 | 24.77 | 10,113 | +0.16(+0.65%) |
Aug 28, 2024 | 24.66 | 24.66 | 24.61 | 24.61 | 420 | -0.03(-0.12%) |
Aug 27, 2024 | 24.59 | 24.64 | 24.59 | 24.64 | 9,700 | +0.05(+0.20%) |
Aug 26, 2024 | 24.63 | 24.66 | 24.59 | 24.59 | 2,323 | +0.03(+0.12%) |
Aug 23, 2024 | 24.50 | 24.56 | 24.44 | 24.56 | 8,512 | +0.14(+0.57%) |
Aug 22, 2024 | 24.46 | 24.46 | 24.38 | 24.42 | 6,400 | +0.02(+0.08%) |
Aug 21, 2024 | 24.39 | 24.40 | 24.32 | 24.40 | 4,627 | +0.18(+0.74%) |
Aug 20, 2024 | 24.25 | 24.25 | 24.22 | 24.22 | 3,600 | +0.02(+0.08%) |
Aug 19, 2024 | 24.11 | 24.20 | 24.11 | 24.20 | 311 | -0.02(-0.08%) |
Aug 16, 2024 | 24.14 | 24.22 | 24.14 | 24.22 | 2,633 | +0.03(+0.12%) |
Aug 15, 2024 | 24.36 | 24.36 | 24.18 | 24.19 | 10,234 | +0.09(+0.37%) |
Aug 13, 2024 | 24.10 | 0 | +0.19(+0.79%) | |||
Aug 12, 2024 | 24.00 | 24.00 | 23.89 | 23.91 | 2,140 | -0.15(-0.62%) |
Aug 09, 2024 | 24.03 | 24.07 | 23.97 | 24.06 | 6,800 | -0.03(-0.12%) |
Aug 08, 2024 | 23.97 | 24.13 | 23.97 | 24.09 | 4,009 | +0.16(+0.67%) |
Aug 06, 2024 | 23.93 | 78 | -0.35(-1.44%) | |||
Aug 02, 2024 | 24.28 | 0 | +0.33(+1.38%) | |||
Aug 01, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 1,665 | -0.17(-0.70%) |
Jul 31, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 605 | +0.21(+0.88%) |
Jul 30, 2024 | 23.97 | 23.97 | 23.91 | 23.91 | 2,400 | -0.16(-0.66%) |
Jul 29, 2024 | 24.00 | 24.07 | 24.00 | 24.07 | 1,430 | +0.08(+0.33%) |
Jul 26, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 1,600 | +0.16(+0.67%) |
Jul 25, 2024 | 24.03 | 24.04 | 23.83 | 23.83 | 5,905 | -0.13(-0.54%) |
Jul 22, 2024 | 23.96 | 21 | +0.11(+0.46%) | |||
Jul 19, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 101 | +0.03(+0.13%) |
Jul 18, 2024 | 24.02 | 24.10 | 23.82 | 23.82 | 5,900 | -0.07(-0.29%) |
Jul 17, 2024 | 23.76 | 23.89 | 23.76 | 23.89 | 3,155 | +0.49(+2.09%) |
Jul 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 312 | -0.02(-0.09%) |
Jul 15, 2024 | 23.57 | 23.57 | 23.42 | 23.42 | 200 | -0.28(-1.18%) |
Jul 12, 2024 | 23.62 | 23.70 | 23.62 | 23.70 | 2,430 | +0.28(+1.20%) |
Jul 11, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 416 | +0.02(+0.09%) |
Jul 10, 2024 | 23.35 | 23.40 | 23.35 | 23.40 | 1,052 | +0.07(+0.30%) |
Jul 09, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 500 | -0.05(-0.21%) |
Jul 05, 2024 | 23.38 | 1 | +0.25(+1.08%) | |||
Jul 03, 2024 | 23.13 | 0 | -0.11(-0.47%) |