Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.08 | 24.15 | 24.07 | 24.15 | 72,948 | +0.08(+0.33%) |
Sep 18, 2024 | 24.10 | 24.20 | 24.06 | 24.07 | 164,545 | -0.07(-0.29%) |
Sep 17, 2024 | 24.12 | 24.15 | 24.11 | 24.14 | 61,064 | +0.00(+0.00%) |
Sep 16, 2024 | 24.12 | 24.14 | 24.11 | 24.14 | 63,897 | +0.06(+0.25%) |
Sep 13, 2024 | 24.11 | 24.11 | 24.07 | 24.08 | 52,082 | +0.08(+0.33%) |
Sep 12, 2024 | 23.99 | 24.02 | 23.98 | 24.00 | 183,896 | -0.01(-0.04%) |
Sep 11, 2024 | 23.99 | 24.04 | 23.99 | 24.01 | 37,880 | +0.02(+0.08%) |
Sep 10, 2024 | 23.92 | 23.99 | 23.92 | 23.99 | 45,838 | +0.06(+0.27%) |
Sep 09, 2024 | 23.90 | 23.94 | 23.89 | 23.93 | 60,095 | +0.03(+0.10%) |
Sep 06, 2024 | 23.90 | 23.96 | 23.87 | 23.90 | 51,063 | +0.04(+0.17%) |
Sep 05, 2024 | 23.89 | 23.90 | 23.84 | 23.86 | 61,508 | -0.00(-0.02%) |
Sep 04, 2024 | 23.78 | 23.87 | 23.78 | 23.86 | 198,239 | +0.05(+0.23%) |
Sep 03, 2024 | 23.81 | 23.85 | 23.79 | 23.81 | 74,697 | +0.01(+0.04%) |
Aug 30, 2024 | 23.87 | 23.88 | 23.80 | 23.80 | 53,982 | -0.09(-0.38%) |
Aug 29, 2024 | 23.88 | 23.89 | 23.86 | 23.89 | 49,110 | -0.02(-0.08%) |
Aug 28, 2024 | 23.91 | 23.92 | 23.89 | 23.91 | 34,710 | +0.00(+0.00%) |
Aug 27, 2024 | 23.85 | 23.92 | 23.85 | 23.91 | 73,781 | +0.00(+0.00%) |
Aug 26, 2024 | 24.00 | 24.00 | 23.90 | 23.91 | 43,177 | +0.01(+0.04%) |
Aug 23, 2024 | 23.80 | 23.99 | 23.74 | 23.90 | 117,602 | +0.14(+0.59%) |
Aug 22, 2024 | 23.78 | 23.78 | 23.71 | 23.76 | 51,098 | -0.06(-0.27%) |
Aug 21, 2024 | 23.79 | 23.84 | 23.73 | 23.82 | 127,219 | +0.06(+0.25%) |
Aug 20, 2024 | 23.73 | 23.78 | 23.73 | 23.77 | 64,861 | +0.07(+0.30%) |
Aug 19, 2024 | 23.70 | 23.73 | 23.69 | 23.70 | 33,565 | +0.02(+0.06%) |
Aug 16, 2024 | 23.73 | 23.73 | 23.68 | 23.68 | 63,611 | -0.02(-0.06%) |
Aug 15, 2024 | 23.60 | 23.70 | 23.60 | 23.70 | 26,382 | -0.07(-0.27%) |
Aug 14, 2024 | 23.80 | 23.81 | 23.74 | 23.76 | 103,275 | -0.01(-0.06%) |
Aug 13, 2024 | 23.76 | 23.78 | 23.74 | 23.77 | 83,767 | +0.04(+0.19%) |
Aug 12, 2024 | 23.64 | 23.73 | 23.63 | 23.73 | 56,162 | +0.08(+0.34%) |
Aug 09, 2024 | 23.67 | 23.68 | 23.63 | 23.65 | 153,083 | +0.03(+0.13%) |
Aug 08, 2024 | 23.58 | 23.62 | 23.57 | 23.62 | 63,902 | -0.02(-0.08%) |
Aug 07, 2024 | 23.68 | 23.69 | 23.62 | 23.64 | 190,761 | -0.06(-0.25%) |
Aug 06, 2024 | 23.76 | 23.76 | 23.70 | 23.70 | 88,842 | -0.10(-0.40%) |
Aug 05, 2024 | 23.77 | 23.83 | 23.73 | 23.80 | 169,443 | +0.03(+0.11%) |
Aug 02, 2024 | 23.76 | 23.80 | 23.70 | 23.77 | 160,706 | +0.09(+0.38%) |
Aug 01, 2024 | 23.67 | 23.72 | 23.62 | 23.68 | 281,714 | +0.04(+0.19%) |
Jul 31, 2024 | 23.58 | 23.64 | 23.51 | 23.64 | 123,287 | +0.13(+0.57%) |
Jul 30, 2024 | 23.50 | 23.53 | 23.48 | 23.50 | 64,493 | +0.00(+0.02%) |
Jul 29, 2024 | 23.50 | 23.51 | 23.47 | 23.50 | 30,167 | +0.02(+0.09%) |
Jul 26, 2024 | 23.48 | 23.49 | 23.44 | 23.48 | 84,515 | +0.07(+0.30%) |
Jul 25, 2024 | 23.40 | 23.44 | 23.39 | 23.41 | 54,317 | +0.02(+0.11%) |
Jul 24, 2024 | 23.45 | 23.46 | 23.38 | 23.38 | 59,091 | -0.02(-0.11%) |
Jul 23, 2024 | 23.41 | 23.44 | 23.40 | 23.41 | 65,468 | +0.00(+0.00%) |
Jul 22, 2024 | 23.41 | 23.43 | 23.38 | 23.41 | 38,365 | -0.03(-0.13%) |
Jul 19, 2024 | 23.47 | 23.47 | 23.43 | 23.44 | 38,237 | -0.05(-0.23%) |
Jul 18, 2024 | 23.52 | 23.54 | 23.49 | 23.49 | 67,145 | -0.04(-0.19%) |
Jul 17, 2024 | 23.52 | 23.54 | 23.50 | 23.54 | 47,654 | +0.01(+0.04%) |
Jul 16, 2024 | 23.48 | 23.54 | 23.47 | 23.53 | 74,117 | +0.05(+0.23%) |
Jul 15, 2024 | 23.46 | 23.49 | 23.44 | 23.47 | 133,281 | +0.02(+0.09%) |
Jul 12, 2024 | 23.45 | 23.46 | 23.41 | 23.45 | 56,284 | +0.02(+0.11%) |
Jul 11, 2024 | 23.44 | 23.45 | 23.41 | 23.43 | 58,448 | +0.07(+0.32%) |
Jul 10, 2024 | 23.35 | 23.36 | 23.33 | 23.35 | 114,515 | +0.02(+0.11%) |
Jul 09, 2024 | 23.32 | 23.34 | 23.29 | 23.33 | 145,316 | -0.01(-0.04%) |
Jul 08, 2024 | 23.35 | 23.36 | 23.32 | 23.34 | 38,508 | -0.02(-0.06%) |
Jul 05, 2024 | 23.33 | 23.37 | 23.30 | 23.35 | 61,271 | +0.10(+0.45%) |
Jul 03, 2024 | 23.18 | 23.27 | 23.18 | 23.25 | 33,851 | +0.08(+0.34%) |
Jul 02, 2024 | 23.21 | 23.21 | 23.15 | 23.17 | 124,234 | +0.02(+0.09%) |