Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 24.13 | 24.31 | 24.10 | 24.26 | 109,836 | +0.15(+0.62%) |
Sep 20, 2024 | 24.10 | 24.15 | 23.96 | 24.11 | 100,257 | -0.15(-0.62%) |
Sep 19, 2024 | 24.35 | 24.45 | 24.25 | 24.26 | 147,599 | +0.11(+0.46%) |
Sep 18, 2024 | 24.31 | 24.50 | 24.12 | 24.15 | 158,613 | -0.08(-0.33%) |
Sep 17, 2024 | 24.25 | 24.41 | 24.14 | 24.23 | 84,370 | +0.09(+0.37%) |
Sep 16, 2024 | 23.86 | 24.18 | 23.86 | 24.14 | 125,090 | +0.18(+0.75%) |
Sep 13, 2024 | 23.81 | 24.07 | 23.81 | 23.96 | 85,692 | +0.19(+0.80%) |
Sep 12, 2024 | 23.84 | 23.88 | 23.57 | 23.77 | 130,220 | -0.07(-0.29%) |
Sep 11, 2024 | 23.85 | 23.86 | 23.33 | 23.84 | 152,967 | +0.14(+0.59%) |
Sep 10, 2024 | 23.92 | 23.92 | 23.50 | 23.70 | 101,611 | -0.12(-0.50%) |
Sep 09, 2024 | 23.76 | 23.96 | 23.68 | 23.82 | 106,658 | +0.10(+0.42%) |
Sep 06, 2024 | 24.06 | 24.06 | 23.55 | 23.72 | 115,265 | -0.34(-1.41%) |
Sep 05, 2024 | 24.21 | 24.30 | 23.83 | 24.06 | 111,920 | -0.12(-0.50%) |
Sep 04, 2024 | 24.18 | 24.39 | 24.10 | 24.18 | 90,432 | +0.00(+0.00%) |
Sep 03, 2024 | 24.50 | 24.50 | 24.12 | 24.18 | 99,135 | -0.36(-1.47%) |
Aug 30, 2024 | 24.50 | 24.55 | 24.32 | 24.54 | 139,999 | +0.15(+0.62%) |
Aug 29, 2024 | 24.29 | 24.43 | 24.19 | 24.39 | 111,943 | +0.24(+0.99%) |
Aug 28, 2024 | 24.32 | 24.47 | 24.07 | 24.15 | 100,799 | -0.12(-0.49%) |
Aug 27, 2024 | 24.32 | 24.39 | 24.23 | 24.27 | 85,193 | +0.03(+0.12%) |
Aug 26, 2024 | 24.33 | 24.50 | 24.23 | 24.24 | 113,691 | +0.02(+0.08%) |
Aug 23, 2024 | 24.07 | 24.30 | 24.07 | 24.22 | 141,457 | +0.16(+0.67%) |
Aug 22, 2024 | 24.10 | 24.24 | 23.98 | 24.06 | 145,737 | +0.01(+0.06%) |
Aug 21, 2024 | 24.10 | 24.10 | 23.97 | 24.05 | 91,888 | +0.02(+0.08%) |
Aug 20, 2024 | 24.07 | 24.08 | 23.89 | 24.03 | 112,010 | +0.02(+0.08%) |
Aug 19, 2024 | 23.82 | 24.05 | 23.82 | 24.01 | 91,875 | +0.17(+0.71%) |
Aug 16, 2024 | 23.73 | 23.94 | 23.65 | 23.84 | 101,588 | +0.11(+0.46%) |
Aug 15, 2024 | 23.69 | 23.86 | 23.69 | 23.73 | 73,214 | +0.19(+0.80%) |
Aug 14, 2024 | 23.49 | 23.63 | 23.43 | 23.54 | 83,566 | +0.12(+0.51%) |
Aug 13, 2024 | 23.46 | 23.53 | 23.32 | 23.42 | 143,119 | +0.13(+0.55%) |
Aug 12, 2024 | 23.32 | 23.48 | 23.27 | 23.29 | 49,611 | -0.06(-0.26%) |
Aug 09, 2024 | 23.42 | 23.48 | 23.24 | 23.35 | 92,834 | +0.02(+0.09%) |
Aug 08, 2024 | 23.16 | 23.36 | 23.16 | 23.33 | 133,536 | +0.18(+0.77%) |
Aug 07, 2024 | 23.38 | 23.48 | 23.09 | 23.15 | 180,031 | +0.09(+0.39%) |
Aug 06, 2024 | 22.91 | 23.25 | 22.81 | 23.06 | 133,401 | +0.26(+1.13%) |
Aug 05, 2024 | 22.86 | 23.05 | 22.45 | 22.80 | 268,189 | -0.66(-2.79%) |
Aug 02, 2024 | 23.56 | 23.58 | 23.25 | 23.46 | 110,491 | -0.32(-1.34%) |
Aug 01, 2024 | 24.25 | 24.28 | 23.63 | 23.78 | 118,185 | -0.36(-1.48%) |
Jul 31, 2024 | 24.17 | 24.26 | 24.00 | 24.13 | 156,078 | +0.16(+0.66%) |
Jul 30, 2024 | 23.95 | 24.03 | 23.79 | 23.98 | 122,232 | +0.19(+0.79%) |
Jul 29, 2024 | 23.67 | 23.82 | 23.58 | 23.79 | 85,323 | +0.23(+0.97%) |
Jul 26, 2024 | 23.58 | 23.69 | 23.41 | 23.56 | 96,134 | +0.10(+0.42%) |
Jul 25, 2024 | 23.37 | 23.67 | 23.35 | 23.46 | 65,494 | +0.08(+0.34%) |
Jul 24, 2024 | 23.63 | 23.64 | 23.36 | 23.38 | 98,500 | -0.31(-1.30%) |
Jul 23, 2024 | 23.83 | 23.86 | 23.65 | 23.69 | 117,790 | -0.03(-0.15%) |
Jul 22, 2024 | 23.54 | 23.72 | 23.44 | 23.72 | 99,774 | +0.30(+1.26%) |
Jul 19, 2024 | 23.71 | 23.77 | 23.36 | 23.43 | 327,875 | -0.21(-0.88%) |
Jul 18, 2024 | 23.91 | 23.95 | 23.57 | 23.63 | 137,753 | -0.24(-0.99%) |
Jul 17, 2024 | 23.81 | 23.97 | 23.72 | 23.87 | 202,754 | +0.01(+0.04%) |
Jul 16, 2024 | 23.61 | 23.90 | 23.60 | 23.86 | 187,080 | +0.31(+1.30%) |
Jul 15, 2024 | 23.53 | 23.65 | 23.44 | 23.55 | 123,619 | +0.10(+0.42%) |
Jul 12, 2024 | 23.40 | 23.59 | 23.40 | 23.46 | 77,199 | +0.22(+0.93%) |
Jul 11, 2024 | 23.21 | 23.43 | 23.16 | 23.24 | 164,529 | +0.10(+0.43%) |
Jul 10, 2024 | 23.12 | 23.15 | 23.05 | 23.14 | 94,948 | +0.14(+0.60%) |
Jul 09, 2024 | 23.15 | 23.19 | 23.00 | 23.00 | 97,747 | -0.04(-0.17%) |
Jul 08, 2024 | 23.16 | 23.25 | 23.02 | 23.04 | 119,755 | -0.11(-0.47%) |
Jul 05, 2024 | 23.20 | 23.25 | 23.03 | 23.15 | 81,086 | -0.05(-0.21%) |
Jul 03, 2024 | 23.09 | 23.25 | 23.09 | 23.20 | 79,918 | +0.12(+0.51%) |
Jul 02, 2024 | 22.94 | 23.08 | 22.90 | 23.08 | 107,859 | +0.18(+0.78%) |