Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 24.35 | 24.35 | 24.29 | 24.31 | 191,801 | +0.02(+0.08%) |
Sep 18, 2024 | 24.30 | 24.31 | 24.28 | 24.29 | 159,001 | -0.01(-0.02%) |
Sep 17, 2024 | 24.29 | 24.30 | 24.27 | 24.30 | 173,458 | +0.02(+0.06%) |
Sep 16, 2024 | 24.27 | 24.29 | 24.26 | 24.28 | 319,000 | +0.04(+0.14%) |
Sep 13, 2024 | 24.28 | 24.29 | 24.21 | 24.25 | 244,294 | -0.03(-0.12%) |
Sep 12, 2024 | 24.26 | 24.28 | 24.26 | 24.27 | 187,528 | +0.00(+0.02%) |
Sep 11, 2024 | 24.27 | 24.27 | 24.25 | 24.27 | 399,461 | -0.02(-0.06%) |
Sep 10, 2024 | 24.27 | 24.29 | 24.26 | 24.29 | 156,507 | +0.01(+0.04%) |
Sep 09, 2024 | 24.30 | 24.30 | 24.26 | 24.27 | 120,102 | +0.04(+0.19%) |
Sep 06, 2024 | 24.27 | 24.27 | 24.20 | 24.23 | 178,791 | -0.02(-0.08%) |
Sep 05, 2024 | 24.24 | 24.25 | 24.23 | 24.25 | 224,403 | +0.02(+0.08%) |
Sep 04, 2024 | 24.23 | 24.24 | 24.21 | 24.23 | 353,506 | +0.01(+0.04%) |
Sep 03, 2024 | 24.25 | 24.25 | 24.20 | 24.22 | 187,493 | -0.18(-0.74%) |
Aug 30, 2024 | 24.40 | 24.41 | 24.37 | 24.40 | 167,450 | +0.01(+0.04%) |
Aug 29, 2024 | 24.40 | 24.40 | 24.38 | 24.39 | 131,066 | +0.00(+0.00%) |
Aug 28, 2024 | 24.38 | 24.39 | 24.36 | 24.39 | 293,229 | +0.03(+0.12%) |
Aug 27, 2024 | 24.29 | 24.38 | 24.29 | 24.36 | 196,952 | +0.03(+0.12%) |
Aug 26, 2024 | 24.30 | 24.35 | 24.27 | 24.33 | 271,638 | +0.03(+0.12%) |
Aug 23, 2024 | 24.32 | 24.33 | 24.27 | 24.30 | 196,507 | +0.01(+0.04%) |
Aug 22, 2024 | 24.32 | 24.32 | 24.26 | 24.29 | 154,995 | +0.01(+0.04%) |
Aug 21, 2024 | 24.27 | 24.28 | 24.24 | 24.28 | 315,472 | +0.02(+0.08%) |
Aug 20, 2024 | 24.23 | 24.27 | 24.23 | 24.26 | 295,527 | +0.03(+0.12%) |
Aug 19, 2024 | 24.18 | 24.25 | 24.15 | 24.23 | 202,456 | -0.02(-0.06%) |
Aug 16, 2024 | 24.25 | 24.27 | 24.14 | 24.25 | 1,008,872 | -0.01(-0.04%) |
Aug 15, 2024 | 24.27 | 24.28 | 24.25 | 24.25 | 157,637 | +0.01(+0.04%) |
Aug 14, 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 372,073 | +0.05(+0.19%) |
Aug 13, 2024 | 24.18 | 24.21 | 24.15 | 24.20 | 178,765 | +0.03(+0.12%) |
Aug 12, 2024 | 24.20 | 24.20 | 24.16 | 24.17 | 136,779 | +0.03(+0.12%) |
Aug 09, 2024 | 24.20 | 24.20 | 24.13 | 24.14 | 151,975 | -0.04(-0.17%) |
Aug 08, 2024 | 24.19 | 24.19 | 24.16 | 24.18 | 93,677 | +0.05(+0.23%) |
Aug 07, 2024 | 24.15 | 24.19 | 24.12 | 24.12 | 121,152 | +0.02(+0.10%) |
Aug 06, 2024 | 24.21 | 24.21 | 24.08 | 24.10 | 596,171 | +0.05(+0.23%) |
Aug 05, 2024 | 24.03 | 24.13 | 24.00 | 24.05 | 291,435 | -0.13(-0.56%) |
Aug 02, 2024 | 24.20 | 24.20 | 24.17 | 24.18 | 129,877 | -0.06(-0.25%) |
Aug 01, 2024 | 24.26 | 24.27 | 24.21 | 24.24 | 276,398 | -0.01(-0.06%) |
Jul 31, 2024 | 24.28 | 24.28 | 24.24 | 24.25 | 345,453 | +0.00(+0.00%) |
Jul 30, 2024 | 24.25 | 24.27 | 24.23 | 24.25 | 119,747 | +0.01(+0.06%) |
Jul 29, 2024 | 24.25 | 24.25 | 24.22 | 24.24 | 152,035 | +0.01(+0.04%) |
Jul 26, 2024 | 24.26 | 24.26 | 24.22 | 24.23 | 261,130 | +0.00(+0.02%) |
Jul 25, 2024 | 24.23 | 24.24 | 24.21 | 24.22 | 230,085 | +0.02(+0.10%) |
Jul 24, 2024 | 24.24 | 24.24 | 24.17 | 24.20 | 216,327 | -0.04(-0.18%) |
Jul 23, 2024 | 24.26 | 24.27 | 24.24 | 24.24 | 252,506 | -0.00(-0.02%) |
Jul 22, 2024 | 24.25 | 24.25 | 24.23 | 24.25 | 183,799 | +0.03(+0.14%) |
Jul 19, 2024 | 24.24 | 24.24 | 24.21 | 24.21 | 130,164 | -0.01(-0.04%) |
Jul 18, 2024 | 24.22 | 24.23 | 24.21 | 24.22 | 244,841 | +0.00(+0.00%) |
Jul 17, 2024 | 24.21 | 24.22 | 24.19 | 24.22 | 883,463 | +0.00(+0.00%) |
Jul 16, 2024 | 24.22 | 24.22 | 24.19 | 24.22 | 111,839 | +0.03(+0.12%) |
Jul 15, 2024 | 24.22 | 24.22 | 24.15 | 24.19 | 297,917 | -0.01(-0.04%) |
Jul 12, 2024 | 24.20 | 24.20 | 24.17 | 24.20 | 137,696 | +0.03(+0.12%) |
Jul 11, 2024 | 24.19 | 24.19 | 24.14 | 24.17 | 646,541 | +0.00(+0.02%) |
Jul 10, 2024 | 24.16 | 24.17 | 24.15 | 24.17 | 162,957 | +0.00(+0.00%) |
Jul 09, 2024 | 24.14 | 24.17 | 24.13 | 24.17 | 221,374 | +0.04(+0.19%) |
Jul 08, 2024 | 24.15 | 24.16 | 24.12 | 24.12 | 185,976 | -0.02(-0.10%) |
Jul 05, 2024 | 24.13 | 24.17 | 24.12 | 24.15 | 272,360 | +0.02(+0.08%) |
Jul 03, 2024 | 24.13 | 24.13 | 24.11 | 24.13 | 119,096 | -0.00(-0.02%) |
Jul 02, 2024 | 24.10 | 24.13 | 24.10 | 24.13 | 321,534 | +0.03(+0.12%) |