Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.50 | 23.53 | 23.29 | 23.29 | 2,300 | +0.04(+0.17%) |
Sep 25, 2024 | 23.60 | 23.60 | 23.25 | 23.25 | 3,000 | -0.51(-2.15%) |
Sep 24, 2024 | 23.80 | 23.95 | 23.76 | 23.76 | 3,200 | -0.04(-0.17%) |
Sep 23, 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 1,400 | -0.25(-1.04%) |
Sep 20, 2024 | 23.88 | 24.05 | 23.88 | 24.05 | 2,851 | +0.30(+1.26%) |
Sep 19, 2024 | 23.78 | 23.78 | 23.75 | 23.75 | 806 | +0.05(+0.21%) |
Sep 18, 2024 | 23.62 | 23.78 | 23.62 | 23.70 | 1,500 | +0.07(+0.30%) |
Sep 17, 2024 | 23.60 | 23.79 | 23.60 | 23.63 | 2,938 | +0.01(+0.04%) |
Sep 16, 2024 | 23.60 | 23.70 | 23.60 | 23.62 | 2,700 | +0.12(+0.51%) |
Sep 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.34(-1.43%) |
Sep 12, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 800 | -0.02(-0.08%) |
Sep 11, 2024 | 24.20 | 24.26 | 23.86 | 23.86 | 10,000 | -0.29(-1.20%) |
Sep 10, 2024 | 24.20 | 24.21 | 24.15 | 24.15 | 7,825 | +0.00(+0.00%) |
Sep 09, 2024 | 24.25 | 24.36 | 24.10 | 24.15 | 30,647 | -0.10(-0.41%) |
Sep 06, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 530 | -0.12(-0.49%) |
Sep 05, 2024 | 24.45 | 24.45 | 24.37 | 24.37 | 430 | -0.03(-0.12%) |
Sep 04, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 1,727 | +0.20(+0.83%) |
Sep 03, 2024 | 23.98 | 24.31 | 23.97 | 24.20 | 10,435 | +0.23(+0.96%) |
Aug 30, 2024 | 23.97 | 0 | +0.00(+0.00%) | |||
Aug 29, 2024 | 23.79 | 23.97 | 23.75 | 23.97 | 3,800 | +0.17(+0.71%) |
Aug 28, 2024 | 23.80 | 23.89 | 23.80 | 23.80 | 3,500 | +0.07(+0.29%) |
Aug 27, 2024 | 23.90 | 23.90 | 23.70 | 23.73 | 6,029 | -0.17(-0.71%) |
Aug 26, 2024 | 23.88 | 23.90 | 23.83 | 23.90 | 2,000 | +0.01(+0.04%) |
Aug 23, 2024 | 23.75 | 23.89 | 23.68 | 23.89 | 13,231 | +0.20(+0.84%) |
Aug 22, 2024 | 23.24 | 23.70 | 23.24 | 23.69 | 3,435 | +0.19(+0.81%) |
Aug 21, 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 1,900 | +0.30(+1.29%) |
Aug 20, 2024 | 23.35 | 23.35 | 23.19 | 23.20 | 26,631 | -0.15(-0.64%) |
Aug 19, 2024 | 23.55 | 23.65 | 23.31 | 23.35 | 1,610 | -0.19(-0.81%) |
Aug 16, 2024 | 23.50 | 23.54 | 23.40 | 23.54 | 6,500 | -0.01(-0.04%) |
Aug 15, 2024 | 23.50 | 23.55 | 23.28 | 23.55 | 1,223 | +0.20(+0.86%) |
Aug 14, 2024 | 23.49 | 23.70 | 23.35 | 23.35 | 3,827 | -0.05(-0.21%) |
Aug 13, 2024 | 23.30 | 23.40 | 23.25 | 23.40 | 2,100 | +0.06(+0.26%) |
Aug 12, 2024 | 23.40 | 23.40 | 23.34 | 23.34 | 2,200 | -0.11(-0.47%) |
Aug 09, 2024 | 23.10 | 23.75 | 23.10 | 23.45 | 3,600 | +0.15(+0.64%) |
Aug 08, 2024 | 22.96 | 23.30 | 22.76 | 23.30 | 3,200 | +0.14(+0.60%) |
Aug 07, 2024 | 22.98 | 23.20 | 22.98 | 23.16 | 2,201 | +0.16(+0.70%) |
Aug 06, 2024 | 22.35 | 23.00 | 22.32 | 23.00 | 6,632 | +0.34(+1.50%) |
Aug 02, 2024 | 22.66 | 0 | -1.04(-4.39%) | |||
Aug 01, 2024 | 23.50 | 23.72 | 23.50 | 23.70 | 1,983 | +0.09(+0.38%) |
Jul 31, 2024 | 23.10 | 23.61 | 23.10 | 23.61 | 17,044 | +0.50(+2.16%) |
Jul 30, 2024 | 23.10 | 23.17 | 23.02 | 23.11 | 2,741 | +0.00(+0.00%) |
Jul 29, 2024 | 23.03 | 23.40 | 23.03 | 23.11 | 7,578 | +0.00(+0.00%) |
Jul 26, 2024 | 23.25 | 23.32 | 23.11 | 23.11 | 4,424 | -0.14(-0.60%) |
Jul 25, 2024 | 23.47 | 23.48 | 23.25 | 23.25 | 4,700 | -0.05(-0.21%) |
Jul 24, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | +0.00(+0.00%) |
Jul 23, 2024 | 23.30 | 23.30 | 23.28 | 23.30 | 22,000 | +0.00(+0.00%) |
Jul 22, 2024 | 23.20 | 23.48 | 22.98 | 23.30 | 10,620 | +0.25(+1.08%) |
Jul 19, 2024 | 23.20 | 23.20 | 22.97 | 23.05 | 8,856 | -0.15(-0.65%) |
Jul 18, 2024 | 23.29 | 23.29 | 23.20 | 23.20 | 900 | +0.12(+0.52%) |
Jul 17, 2024 | 23.10 | 23.10 | 23.08 | 23.08 | 5,600 | -0.24(-1.03%) |
Jul 16, 2024 | 23.02 | 23.45 | 23.02 | 23.32 | 5,800 | +0.37(+1.61%) |
Jul 15, 2024 | 23.11 | 23.11 | 22.90 | 22.95 | 1,300 | -0.05(-0.22%) |
Jul 12, 2024 | 22.95 | 23.00 | 22.90 | 23.00 | 11,550 | -0.01(-0.04%) |
Jul 11, 2024 | 23.32 | 23.32 | 23.01 | 23.01 | 1,435 | -0.08(-0.35%) |
Jul 10, 2024 | 23.30 | 23.30 | 23.09 | 23.09 | 4,182 | -0.18(-0.77%) |
Jul 09, 2024 | 23.30 | 23.30 | 23.15 | 23.27 | 12,900 | -0.03(-0.13%) |
Jul 08, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 4,900 | +0.03(+0.13%) |
Jul 05, 2024 | 23.53 | 23.55 | 23.26 | 23.27 | 2,440 | +0.12(+0.52%) |
Jul 04, 2024 | 23.00 | 23.15 | 23.00 | 23.15 | 3,200 | +0.25(+1.09%) |
Jul 03, 2024 | 23.00 | 23.00 | 22.90 | 22.90 | 300 | +0.15(+0.66%) |