Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 24.39 | 24.50 | 24.35 | 24.43 | 64,136 | +0.04(+0.16%) |
Sep 17, 2024 | 24.36 | 24.40 | 24.35 | 24.39 | 100,102 | +0.02(+0.08%) |
Sep 16, 2024 | 24.33 | 24.39 | 24.33 | 24.37 | 104,538 | +0.06(+0.25%) |
Sep 13, 2024 | 24.30 | 24.36 | 24.30 | 24.31 | 284,930 | +0.03(+0.12%) |
Sep 12, 2024 | 24.24 | 24.30 | 24.24 | 24.28 | 34,258 | +0.01(+0.04%) |
Sep 11, 2024 | 24.21 | 24.28 | 24.18 | 24.27 | 437,595 | +0.03(+0.12%) |
Sep 10, 2024 | 24.27 | 24.27 | 24.21 | 24.24 | 2,840,839 | -0.04(-0.16%) |
Sep 09, 2024 | 24.22 | 24.31 | 24.21 | 24.28 | 107,229 | +0.04(+0.17%) |
Sep 06, 2024 | 24.23 | 24.27 | 24.19 | 24.24 | 714,841 | +0.03(+0.12%) |
Sep 05, 2024 | 24.17 | 24.27 | 24.17 | 24.21 | 4,078,251 | -0.01(-0.02%) |
Sep 04, 2024 | 24.09 | 24.23 | 24.09 | 24.22 | 135,414 | +0.06(+0.25%) |
Sep 03, 2024 | 24.17 | 24.18 | 24.11 | 24.16 | 84,812 | -0.16(-0.68%) |
Aug 30, 2024 | 24.30 | 24.33 | 24.25 | 24.32 | 61,255 | +0.03(+0.12%) |
Aug 29, 2024 | 24.27 | 24.33 | 24.27 | 24.29 | 62,746 | -0.01(-0.02%) |
Aug 28, 2024 | 24.26 | 24.36 | 24.25 | 24.30 | 93,250 | +0.00(+0.00%) |
Aug 27, 2024 | 24.23 | 24.33 | 24.23 | 24.30 | 50,078 | +0.03(+0.10%) |
Aug 26, 2024 | 24.28 | 24.34 | 24.25 | 24.27 | 62,395 | +0.02(+0.08%) |
Aug 23, 2024 | 24.21 | 24.30 | 24.20 | 24.25 | 89,207 | +0.10(+0.41%) |
Aug 22, 2024 | 24.15 | 24.19 | 24.04 | 24.15 | 56,352 | -0.05(-0.21%) |
Aug 21, 2024 | 24.16 | 24.22 | 24.15 | 24.20 | 41,085 | +0.06(+0.25%) |
Aug 20, 2024 | 24.18 | 24.20 | 24.11 | 24.14 | 471,498 | -0.09(-0.37%) |
Aug 19, 2024 | 24.07 | 24.24 | 24.07 | 24.23 | 88,082 | +0.14(+0.58%) |
Aug 16, 2024 | 24.03 | 24.11 | 24.02 | 24.09 | 153,889 | +0.04(+0.17%) |
Aug 15, 2024 | 24.05 | 24.07 | 24.02 | 24.05 | 61,205 | +0.01(+0.04%) |
Aug 14, 2024 | 24.05 | 24.05 | 23.96 | 24.04 | 92,948 | +0.06(+0.25%) |
Aug 13, 2024 | 23.89 | 24.00 | 23.89 | 23.98 | 60,273 | +0.09(+0.38%) |
Aug 12, 2024 | 23.96 | 23.96 | 23.86 | 23.89 | 51,631 | +0.00(+0.00%) |
Aug 09, 2024 | 23.90 | 23.90 | 23.83 | 23.89 | 42,963 | +0.01(+0.04%) |
Aug 08, 2024 | 23.87 | 23.89 | 23.82 | 23.88 | 72,138 | +0.08(+0.34%) |
Aug 07, 2024 | 23.91 | 23.91 | 23.77 | 23.80 | 84,930 | +0.04(+0.17%) |
Aug 06, 2024 | 23.79 | 23.84 | 23.69 | 23.76 | 112,094 | -0.03(-0.13%) |
Aug 05, 2024 | 23.67 | 23.79 | 23.65 | 23.79 | 106,607 | -0.08(-0.34%) |
Aug 02, 2024 | 23.83 | 23.89 | 23.79 | 23.87 | 107,075 | -0.05(-0.21%) |
Aug 01, 2024 | 23.94 | 24.04 | 23.86 | 23.92 | 134,400 | -0.03(-0.12%) |
Jul 31, 2024 | 23.93 | 23.95 | 23.89 | 23.95 | 1,219,459 | +0.08(+0.33%) |
Jul 30, 2024 | 23.89 | 23.89 | 23.82 | 23.87 | 73,686 | -0.01(-0.04%) |
Jul 29, 2024 | 23.93 | 23.93 | 23.84 | 23.88 | 33,120 | +0.00(+0.00%) |
Jul 26, 2024 | 23.88 | 23.92 | 23.86 | 23.88 | 79,777 | +0.03(+0.12%) |
Jul 25, 2024 | 23.85 | 23.90 | 23.83 | 23.85 | 62,086 | +0.03(+0.13%) |
Jul 24, 2024 | 23.88 | 23.90 | 23.82 | 23.82 | 212,753 | -0.09(-0.37%) |
Jul 23, 2024 | 23.90 | 23.94 | 23.89 | 23.91 | 50,187 | +0.01(+0.05%) |
Jul 22, 2024 | 23.86 | 23.90 | 23.86 | 23.90 | 29,809 | +0.10(+0.41%) |
Jul 19, 2024 | 23.88 | 23.88 | 23.76 | 23.80 | 117,650 | -0.01(-0.04%) |
Jul 18, 2024 | 23.84 | 23.85 | 23.79 | 23.81 | 46,466 | -0.02(-0.08%) |
Jul 17, 2024 | 23.81 | 23.85 | 23.81 | 23.83 | 43,192 | -0.04(-0.19%) |
Jul 16, 2024 | 23.81 | 23.90 | 23.78 | 23.87 | 66,771 | +0.08(+0.36%) |
Jul 15, 2024 | 23.79 | 23.81 | 23.75 | 23.79 | 27,147 | -0.00(-0.01%) |
Jul 12, 2024 | 23.74 | 23.87 | 23.73 | 23.79 | 38,968 | +0.07(+0.31%) |
Jul 11, 2024 | 23.73 | 23.73 | 23.70 | 23.72 | 19,366 | +0.03(+0.13%) |
Jul 10, 2024 | 23.65 | 23.70 | 23.63 | 23.69 | 81,808 | +0.07(+0.29%) |
Jul 09, 2024 | 23.64 | 23.64 | 23.58 | 23.62 | 53,856 | +0.00(+0.00%) |
Jul 08, 2024 | 23.65 | 23.65 | 23.59 | 23.62 | 29,134 | -0.02(-0.08%) |
Jul 05, 2024 | 23.56 | 23.64 | 23.56 | 23.64 | 20,016 | +0.07(+0.30%) |
Jul 03, 2024 | 23.49 | 23.57 | 23.49 | 23.57 | 11,760 | +0.05(+0.21%) |
Jul 02, 2024 | 23.43 | 23.52 | 23.43 | 23.52 | 20,404 | +0.10(+0.42%) |