Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.39 | 24.40 | 24.35 | 24.37 | 455,379 | -0.02(-0.08%) |
Sep 25, 2024 | 24.39 | 24.41 | 24.39 | 24.39 | 263,955 | -0.02(-0.08%) |
Sep 24, 2024 | 24.37 | 24.43 | 24.36 | 24.41 | 366,468 | +0.02(+0.08%) |
Sep 23, 2024 | 24.36 | 24.41 | 24.36 | 24.39 | 359,484 | -0.02(-0.08%) |
Sep 20, 2024 | 24.37 | 24.42 | 24.35 | 24.41 | 571,921 | +0.03(+0.12%) |
Sep 19, 2024 | 24.35 | 24.39 | 24.35 | 24.38 | 278,208 | +0.03(+0.12%) |
Sep 18, 2024 | 24.34 | 24.41 | 24.33 | 24.35 | 348,163 | -0.02(-0.08%) |
Sep 17, 2024 | 24.36 | 24.68 | 24.35 | 24.37 | 400,816 | -0.01(-0.04%) |
Sep 16, 2024 | 24.38 | 24.39 | 24.36 | 24.38 | 268,996 | +0.02(+0.08%) |
Sep 13, 2024 | 24.36 | 24.37 | 24.34 | 24.36 | 453,506 | +0.05(+0.21%) |
Sep 12, 2024 | 24.30 | 24.33 | 24.28 | 24.31 | 3,124,711 | +0.00(+0.00%) |
Sep 11, 2024 | 24.31 | 24.34 | 24.29 | 24.31 | 473,132 | -0.02(-0.08%) |
Sep 10, 2024 | 24.28 | 24.33 | 24.28 | 24.33 | 337,716 | +0.05(+0.21%) |
Sep 09, 2024 | 24.27 | 24.32 | 24.26 | 24.28 | 490,691 | +0.01(+0.04%) |
Sep 06, 2024 | 24.27 | 24.31 | 24.23 | 24.27 | 370,582 | +0.04(+0.17%) |
Sep 05, 2024 | 24.24 | 24.25 | 24.21 | 24.23 | 348,623 | +0.01(+0.04%) |
Sep 04, 2024 | 24.17 | 24.22 | 24.15 | 24.22 | 3,892,870 | +0.07(+0.29%) |
Sep 03, 2024 | 24.13 | 24.19 | 24.13 | 24.15 | 367,841 | -0.07(-0.29%) |
Aug 30, 2024 | 24.21 | 24.24 | 24.21 | 24.22 | 326,199 | -0.01(-0.04%) |
Aug 29, 2024 | 24.23 | 24.24 | 24.21 | 24.23 | 486,637 | +0.00(+0.00%) |
Aug 28, 2024 | 24.25 | 24.25 | 24.23 | 24.23 | 341,104 | -0.03(-0.12%) |
Aug 27, 2024 | 24.21 | 24.26 | 24.20 | 24.26 | 503,995 | +0.04(+0.17%) |
Aug 26, 2024 | 24.25 | 24.26 | 24.21 | 24.22 | 299,357 | -0.01(-0.04%) |
Aug 23, 2024 | 24.18 | 24.24 | 24.17 | 24.23 | 456,356 | +0.07(+0.29%) |
Aug 22, 2024 | 24.18 | 24.18 | 24.14 | 24.16 | 371,086 | -0.02(-0.08%) |
Aug 21, 2024 | 24.17 | 24.22 | 24.15 | 24.18 | 342,824 | +0.04(+0.17%) |
Aug 20, 2024 | 24.11 | 24.16 | 24.11 | 24.14 | 310,971 | +0.04(+0.17%) |
Aug 19, 2024 | 24.10 | 24.14 | 24.10 | 24.10 | 381,280 | +0.00(+0.00%) |
Aug 16, 2024 | 24.08 | 24.11 | 24.07 | 24.10 | 321,387 | +0.03(+0.12%) |
Aug 15, 2024 | 24.08 | 24.09 | 24.04 | 24.07 | 360,203 | -0.06(-0.25%) |
Aug 14, 2024 | 24.11 | 24.15 | 24.11 | 24.13 | 250,038 | +0.00(+0.00%) |
Aug 13, 2024 | 24.11 | 24.14 | 24.10 | 24.13 | 268,640 | +0.05(+0.21%) |
Aug 12, 2024 | 24.02 | 24.08 | 24.02 | 24.08 | 262,219 | +0.03(+0.12%) |
Aug 09, 2024 | 24.06 | 24.06 | 24.03 | 24.05 | 539,331 | +0.02(+0.08%) |
Aug 08, 2024 | 24.00 | 24.05 | 23.99 | 24.03 | 278,959 | +0.00(+0.00%) |
Aug 07, 2024 | 24.06 | 24.06 | 24.01 | 24.03 | 358,121 | -0.03(-0.12%) |
Aug 06, 2024 | 24.07 | 24.08 | 24.01 | 24.06 | 429,530 | -0.03(-0.12%) |
Aug 05, 2024 | 24.16 | 24.16 | 24.06 | 24.09 | 507,916 | -0.03(-0.12%) |
Aug 02, 2024 | 24.06 | 24.14 | 24.06 | 24.12 | 271,772 | +0.13(+0.54%) |
Aug 01, 2024 | 23.94 | 24.00 | 23.94 | 23.99 | 336,123 | +0.05(+0.20%) |
Jul 31, 2024 | 23.88 | 23.95 | 23.87 | 23.94 | 428,960 | +0.07(+0.29%) |
Jul 30, 2024 | 23.87 | 23.89 | 23.84 | 23.87 | 346,302 | +0.00(+0.00%) |
Jul 29, 2024 | 23.87 | 23.88 | 23.85 | 23.87 | 337,106 | +0.01(+0.04%) |
Jul 26, 2024 | 23.86 | 23.86 | 23.84 | 23.86 | 343,726 | +0.05(+0.21%) |
Jul 25, 2024 | 23.82 | 23.83 | 23.80 | 23.81 | 285,205 | +0.02(+0.08%) |
Jul 24, 2024 | 23.81 | 23.84 | 23.79 | 23.79 | 339,406 | -0.01(-0.04%) |
Jul 23, 2024 | 23.80 | 23.82 | 23.79 | 23.80 | 444,138 | +0.02(+0.08%) |
Jul 22, 2024 | 23.75 | 23.83 | 23.75 | 23.78 | 324,022 | -0.01(-0.04%) |
Jul 19, 2024 | 23.77 | 23.80 | 23.77 | 23.79 | 275,340 | -0.02(-0.08%) |
Jul 18, 2024 | 23.82 | 23.86 | 23.81 | 23.81 | 202,544 | -0.02(-0.08%) |
Jul 17, 2024 | 23.78 | 23.84 | 23.78 | 23.83 | 253,277 | +0.00(+0.00%) |
Jul 16, 2024 | 23.80 | 23.84 | 23.78 | 23.83 | 326,310 | +0.03(+0.13%) |
Jul 15, 2024 | 23.80 | 23.86 | 23.80 | 23.80 | 280,935 | -0.02(-0.08%) |
Jul 12, 2024 | 23.78 | 23.82 | 23.78 | 23.82 | 253,526 | +0.05(+0.21%) |
Jul 11, 2024 | 23.74 | 23.78 | 23.74 | 23.77 | 335,738 | +0.07(+0.29%) |
Jul 10, 2024 | 23.70 | 23.70 | 23.68 | 23.70 | 402,508 | +0.02(+0.08%) |
Jul 09, 2024 | 23.69 | 23.69 | 23.66 | 23.68 | 275,967 | -0.01(-0.04%) |
Jul 08, 2024 | 23.71 | 23.71 | 23.68 | 23.69 | 615,943 | +0.00(+0.00%) |
Jul 05, 2024 | 23.67 | 23.71 | 23.64 | 23.69 | 277,251 | +0.07(+0.30%) |
Jul 03, 2024 | 23.60 | 23.64 | 23.59 | 23.62 | 320,040 | +0.05(+0.21%) |
Jul 02, 2024 | 23.56 | 23.59 | 23.56 | 23.57 | 300,826 | +0.03(+0.13%) |