Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 339 | +0.50(+2.09%) |
Sep 25, 2024 | 24.25 | 24.25 | 24.09 | 24.09 | 399 | -0.21(-0.85%) |
Sep 24, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 118 | +0.56(+2.36%) |
Sep 23, 2024 | 23.73 | 23.74 | 23.73 | 23.74 | 454 | +0.18(+0.75%) |
Sep 20, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 100 | -0.21(-0.87%) |
Sep 19, 2024 | 23.74 | 23.77 | 23.74 | 23.77 | 264 | +0.36(+1.54%) |
Sep 18, 2024 | 23.46 | 23.47 | 23.41 | 23.41 | 369 | +0.00(+0.01%) |
Sep 17, 2024 | 23.40 | 23.41 | 23.40 | 23.41 | 377 | -0.02(-0.10%) |
Sep 16, 2024 | 23.31 | 23.43 | 23.31 | 23.43 | 551 | +0.06(+0.24%) |
Sep 13, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 223 | +0.12(+0.50%) |
Sep 12, 2024 | 23.18 | 23.26 | 23.18 | 23.26 | 604 | +0.23(+0.98%) |
Sep 11, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 80 | +0.18(+0.77%) |
Sep 10, 2024 | 22.82 | 22.86 | 22.78 | 22.86 | 3,857 | -0.15(-0.65%) |
Sep 09, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 217 | +0.30(+1.32%) |
Sep 06, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | -0.51(-2.22%) |
Sep 05, 2024 | 23.27 | 23.27 | 23.22 | 23.22 | 394 | +0.04(+0.16%) |
Sep 04, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 158 | +0.08(+0.35%) |
Sep 03, 2024 | 23.17 | 23.17 | 23.10 | 23.10 | 677 | -0.62(-2.61%) |
Aug 30, 2024 | 23.70 | 23.72 | 23.69 | 23.72 | 1,976 | +0.04(+0.15%) |
Aug 29, 2024 | 23.75 | 23.75 | 23.69 | 23.69 | 122 | -0.10(-0.44%) |
Aug 28, 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 143 | -0.13(-0.54%) |
Aug 27, 2024 | 23.82 | 23.92 | 23.82 | 23.92 | 241 | -0.04(-0.17%) |
Aug 26, 2024 | 24.07 | 24.07 | 23.96 | 23.96 | 1,257 | -0.21(-0.87%) |
Aug 23, 2024 | 24.22 | 24.22 | 24.16 | 24.17 | 534 | +0.61(+2.61%) |
Aug 22, 2024 | 23.68 | 23.68 | 23.56 | 23.56 | 311 | -0.48(-1.99%) |
Aug 21, 2024 | 23.97 | 24.04 | 23.97 | 24.04 | 361 | +0.01(+0.03%) |
Aug 20, 2024 | 24.24 | 24.24 | 23.97 | 24.03 | 954 | -0.25(-1.04%) |
Aug 19, 2024 | 24.23 | 24.28 | 24.23 | 24.28 | 206 | +0.25(+1.05%) |
Aug 16, 2024 | 24.01 | 24.03 | 24.01 | 24.03 | 565 | +0.23(+0.98%) |
Aug 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 35 | +0.34(+1.47%) |
Aug 14, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 4 | +0.00(+0.01%) |
Aug 13, 2024 | 23.19 | 23.45 | 23.19 | 23.45 | 448 | +0.33(+1.43%) |
Aug 12, 2024 | 23.11 | 23.12 | 23.11 | 23.12 | 110 | +0.08(+0.34%) |
Aug 09, 2024 | 23.05 | 23.05 | 23.02 | 23.04 | 1,381 | +0.27(+1.20%) |
Aug 08, 2024 | 22.50 | 22.77 | 22.50 | 22.77 | 155 | +0.53(+2.39%) |
Aug 07, 2024 | 22.60 | 22.60 | 22.24 | 22.24 | 338 | +0.21(+0.95%) |
Aug 06, 2024 | 22.11 | 22.11 | 22.03 | 22.03 | 233 | +0.10(+0.45%) |
Aug 05, 2024 | 21.34 | 21.93 | 21.34 | 21.93 | 363 | -0.70(-3.10%) |
Aug 02, 2024 | 22.68 | 22.68 | 22.63 | 22.63 | 707 | -0.40(-1.72%) |
Aug 01, 2024 | 22.89 | 23.06 | 22.89 | 23.03 | 11,732 | -0.37(-1.57%) |
Jul 31, 2024 | 23.41 | 23.43 | 23.39 | 23.39 | 438 | +0.48(+2.11%) |
Jul 30, 2024 | 22.83 | 22.91 | 22.83 | 22.91 | 526 | -0.06(-0.27%) |
Jul 29, 2024 | 23.06 | 23.06 | 22.94 | 22.97 | 954 | -0.12(-0.54%) |
Jul 26, 2024 | 23.11 | 23.11 | 23.10 | 23.10 | 336 | +0.18(+0.76%) |
Jul 25, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 35 | +0.01(+0.03%) |
Jul 24, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 36 | -0.42(-1.80%) |
Jul 23, 2024 | 23.51 | 23.51 | 23.34 | 23.34 | 924 | -0.16(-0.70%) |
Jul 22, 2024 | 23.52 | 23.52 | 23.47 | 23.50 | 1,014 | +0.18(+0.75%) |
Jul 19, 2024 | 23.39 | 23.40 | 23.32 | 23.32 | 262 | -0.18(-0.78%) |
Jul 18, 2024 | 23.54 | 23.54 | 23.51 | 23.51 | 540 | -0.29(-1.22%) |
Jul 17, 2024 | 23.82 | 23.83 | 23.80 | 23.80 | 415 | -0.48(-1.98%) |
Jul 16, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 39 | +0.09(+0.37%) |
Jul 15, 2024 | 24.31 | 24.33 | 24.19 | 24.19 | 923 | -0.24(-0.99%) |
Jul 12, 2024 | 24.41 | 24.52 | 24.41 | 24.43 | 3,966 | +0.14(+0.58%) |
Jul 11, 2024 | 24.26 | 24.29 | 24.26 | 24.29 | 1,138 | +0.04(+0.17%) |
Jul 10, 2024 | 24.10 | 24.25 | 24.10 | 24.25 | 158 | +0.26(+1.08%) |
Jul 09, 2024 | 23.95 | 24.00 | 23.95 | 23.99 | 875 | +0.06(+0.23%) |
Jul 08, 2024 | 23.97 | 23.98 | 23.93 | 23.93 | 1,863 | +0.16(+0.66%) |
Jul 05, 2024 | 23.77 | 23.78 | 23.59 | 23.78 | 1,323 | +0.26(+1.12%) |
Jul 03, 2024 | 23.52 | 23.53 | 23.50 | 23.52 | 1,303 | +0.37(+1.59%) |
Jul 02, 2024 | 23.09 | 23.15 | 23.05 | 23.15 | 3,287 | -0.01(-0.04%) |