Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.16 | 24.21 | 24.04 | 24.04 | 8,320 | -0.23(-0.95%) |
Sep 25, 2024 | 24.35 | 24.35 | 24.27 | 24.27 | 3,697 | -0.17(-0.70%) |
Sep 24, 2024 | 24.42 | 24.47 | 24.33 | 24.44 | 5,635 | +0.01(+0.04%) |
Sep 23, 2024 | 24.29 | 24.44 | 24.28 | 24.43 | 33,932 | +0.29(+1.20%) |
Sep 20, 2024 | 24.14 | 24.17 | 24.09 | 24.14 | 5,764 | -0.26(-1.07%) |
Sep 19, 2024 | 24.32 | 24.42 | 24.31 | 24.40 | 5,146 | -0.03(-0.12%) |
Sep 18, 2024 | 24.51 | 24.59 | 24.42 | 24.43 | 4,525 | -0.07(-0.29%) |
Sep 17, 2024 | 24.62 | 24.74 | 24.43 | 24.50 | 8,064 | -0.25(-1.01%) |
Sep 16, 2024 | 24.84 | 24.84 | 24.68 | 24.75 | 7,746 | +0.09(+0.36%) |
Sep 13, 2024 | 24.62 | 24.68 | 24.57 | 24.66 | 4,993 | +0.19(+0.78%) |
Sep 12, 2024 | 24.39 | 24.49 | 24.24 | 24.47 | 6,181 | +0.04(+0.16%) |
Sep 11, 2024 | 24.26 | 24.43 | 24.02 | 24.43 | 3,349 | -0.04(-0.16%) |
Sep 10, 2024 | 24.08 | 24.47 | 24.08 | 24.47 | 9,711 | +0.42(+1.75%) |
Sep 09, 2024 | 23.79 | 24.09 | 23.79 | 24.05 | 4,027 | +0.27(+1.13%) |
Sep 06, 2024 | 23.72 | 23.78 | 23.59 | 23.78 | 6,160 | +0.02(+0.08%) |
Sep 05, 2024 | 23.94 | 23.98 | 23.70 | 23.76 | 5,054 | -0.05(-0.21%) |
Sep 04, 2024 | 24.00 | 24.00 | 23.70 | 23.81 | 4,675 | +0.09(+0.38%) |
Sep 03, 2024 | 23.56 | 23.82 | 23.56 | 23.72 | 11,109 | +0.03(+0.11%) |
Aug 30, 2024 | 23.61 | 23.69 | 23.47 | 23.69 | 4,137 | +0.22(+0.96%) |
Aug 29, 2024 | 23.51 | 23.51 | 23.41 | 23.47 | 1,295 | -0.07(-0.28%) |
Aug 28, 2024 | 23.61 | 23.63 | 23.47 | 23.54 | 1,962 | -0.06(-0.24%) |
Aug 27, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 266 | +0.06(+0.27%) |
Aug 26, 2024 | 23.64 | 23.67 | 23.52 | 23.53 | 6,770 | +0.02(+0.09%) |
Aug 23, 2024 | 23.26 | 23.54 | 23.25 | 23.51 | 7,565 | +0.43(+1.86%) |
Aug 22, 2024 | 23.01 | 23.10 | 23.00 | 23.08 | 3,279 | +0.09(+0.38%) |
Aug 21, 2024 | 22.91 | 23.00 | 22.89 | 22.99 | 2,145 | +0.10(+0.43%) |
Aug 20, 2024 | 22.83 | 22.90 | 22.83 | 22.90 | 485 | +0.03(+0.13%) |
Aug 19, 2024 | 22.73 | 22.89 | 22.73 | 22.87 | 3,828 | +0.14(+0.60%) |
Aug 16, 2024 | 22.71 | 22.83 | 22.64 | 22.73 | 2,193 | -0.05(-0.22%) |
Aug 15, 2024 | 22.88 | 22.88 | 22.69 | 22.78 | 9,420 | -0.05(-0.22%) |
Aug 14, 2024 | 22.70 | 22.87 | 22.70 | 22.83 | 3,084 | +0.09(+0.38%) |
Aug 13, 2024 | 22.69 | 22.77 | 22.69 | 22.74 | 3,464 | +0.18(+0.82%) |
Aug 12, 2024 | 22.59 | 22.59 | 22.54 | 22.56 | 1,433 | -0.18(-0.79%) |
Aug 09, 2024 | 22.75 | 22.75 | 22.62 | 22.74 | 2,329 | +0.10(+0.44%) |
Aug 08, 2024 | 22.57 | 22.64 | 22.57 | 22.64 | 11,067 | +0.23(+1.02%) |
Aug 07, 2024 | 22.83 | 22.94 | 22.41 | 22.41 | 11,177 | -0.16(-0.70%) |
Aug 06, 2024 | 22.56 | 22.75 | 22.54 | 22.57 | 2,193 | +0.43(+1.96%) |
Aug 05, 2024 | 22.45 | 22.61 | 22.14 | 22.14 | 3,247 | -0.69(-3.02%) |
Aug 02, 2024 | 22.71 | 22.95 | 22.64 | 22.83 | 4,427 | +0.09(+0.41%) |
Aug 01, 2024 | 22.70 | 22.77 | 22.54 | 22.73 | 3,991 | +0.35(+1.58%) |
Jul 31, 2024 | 22.58 | 22.62 | 22.38 | 22.38 | 1,132 | -0.07(-0.31%) |
Jul 30, 2024 | 22.39 | 22.45 | 22.30 | 22.45 | 3,039 | +0.20(+0.91%) |
Jul 29, 2024 | 22.15 | 22.29 | 22.15 | 22.25 | 1,176 | +0.14(+0.65%) |
Jul 26, 2024 | 21.85 | 22.16 | 21.85 | 22.10 | 3,930 | +0.32(+1.48%) |
Jul 25, 2024 | 22.05 | 22.09 | 21.78 | 21.78 | 2,485 | -0.09(-0.42%) |
Jul 24, 2024 | 22.23 | 22.23 | 21.87 | 21.87 | 849 | -0.31(-1.40%) |
Jul 23, 2024 | 22.17 | 22.24 | 22.17 | 22.18 | 1,022 | -0.04(-0.16%) |
Jul 22, 2024 | 22.07 | 22.23 | 22.07 | 22.22 | 1,369 | +0.21(+0.93%) |
Jul 19, 2024 | 22.07 | 22.07 | 21.95 | 22.01 | 1,375 | -0.03(-0.15%) |
Jul 18, 2024 | 22.30 | 22.35 | 22.03 | 22.05 | 4,681 | -0.14(-0.64%) |
Jul 17, 2024 | 21.99 | 22.35 | 21.99 | 22.19 | 2,703 | +0.14(+0.61%) |
Jul 16, 2024 | 21.94 | 22.05 | 21.84 | 22.05 | 2,018 | +0.27(+1.26%) |
Jul 15, 2024 | 21.72 | 21.80 | 21.71 | 21.78 | 1,618 | +0.10(+0.46%) |
Jul 12, 2024 | 21.73 | 21.74 | 21.68 | 21.68 | 1,541 | +0.16(+0.75%) |
Jul 11, 2024 | 21.15 | 21.57 | 21.15 | 21.52 | 6,696 | +0.52(+2.50%) |
Jul 10, 2024 | 21.00 | 21.00 | 20.86 | 21.00 | 2,393 | +0.17(+0.79%) |
Jul 09, 2024 | 20.86 | 20.86 | 20.68 | 20.83 | 1,279 | -0.01(-0.04%) |
Jul 08, 2024 | 20.80 | 20.88 | 20.80 | 20.84 | 934 | +0.04(+0.18%) |
Jul 05, 2024 | 20.88 | 20.88 | 20.75 | 20.80 | 3,825 | +0.05(+0.26%) |
Jul 03, 2024 | 20.86 | 20.87 | 20.75 | 20.75 | 1,185 | +0.02(+0.08%) |
Jul 02, 2024 | 20.61 | 20.73 | 20.61 | 20.73 | 928 | +0.09(+0.46%) |