Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 24.55 | 24.55 | 24.21 | 24.25 | 4,095 | -0.17(-0.71%) |
Sep 25, 2024 | 24.69 | 24.69 | 24.40 | 24.42 | 4,062 | -0.26(-1.06%) |
Sep 24, 2024 | 24.72 | 24.78 | 24.68 | 24.68 | 569 | +0.18(+0.75%) |
Sep 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 126 | +0.16(+0.65%) |
Sep 20, 2024 | 24.41 | 24.41 | 24.34 | 24.34 | 416 | -0.39(-1.58%) |
Sep 19, 2024 | 24.70 | 24.77 | 24.60 | 24.73 | 2,139 | +0.12(+0.51%) |
Sep 18, 2024 | 24.63 | 24.68 | 24.53 | 24.61 | 1,849 | +0.03(+0.13%) |
Sep 17, 2024 | 24.66 | 24.75 | 24.58 | 24.58 | 1,959 | -0.07(-0.29%) |
Sep 16, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 35 | +0.17(+0.71%) |
Sep 13, 2024 | 24.37 | 24.47 | 24.37 | 24.47 | 692 | +0.30(+1.24%) |
Sep 12, 2024 | 24.23 | 24.23 | 24.18 | 24.18 | 188 | +0.21(+0.88%) |
Sep 11, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 49 | +0.04(+0.16%) |
Sep 10, 2024 | 23.87 | 23.93 | 23.87 | 23.93 | 325 | -0.06(-0.24%) |
Sep 09, 2024 | 24.07 | 24.07 | 23.98 | 23.98 | 165 | +0.02(+0.10%) |
Sep 06, 2024 | 24.16 | 24.16 | 23.96 | 23.96 | 194 | -0.21(-0.85%) |
Sep 05, 2024 | 24.35 | 24.35 | 24.17 | 24.17 | 929 | -0.04(-0.18%) |
Sep 04, 2024 | 24.29 | 24.29 | 24.21 | 24.21 | 523 | -0.02(-0.10%) |
Sep 03, 2024 | 24.40 | 24.40 | 24.24 | 24.24 | 1,053 | -0.35(-1.41%) |
Aug 30, 2024 | 24.43 | 24.59 | 24.43 | 24.59 | 465 | +0.16(+0.64%) |
Aug 29, 2024 | 24.53 | 24.53 | 24.25 | 24.43 | 4,316 | -0.08(-0.34%) |
Aug 28, 2024 | 24.56 | 24.56 | 24.51 | 24.51 | 349 | -0.13(-0.53%) |
Aug 27, 2024 | 24.65 | 24.69 | 24.64 | 24.64 | 1,190 | -0.11(-0.43%) |
Aug 26, 2024 | 24.82 | 24.85 | 24.75 | 24.75 | 1,313 | +0.21(+0.84%) |
Aug 23, 2024 | 24.50 | 24.60 | 24.50 | 24.55 | 1,580 | +0.32(+1.32%) |
Aug 22, 2024 | 24.35 | 24.35 | 24.23 | 24.23 | 128 | -0.11(-0.47%) |
Aug 21, 2024 | 24.25 | 24.34 | 24.25 | 24.34 | 316 | +0.14(+0.58%) |
Aug 20, 2024 | 24.22 | 24.24 | 24.07 | 24.20 | 3,104 | -0.23(-0.94%) |
Aug 19, 2024 | 24.14 | 24.49 | 24.14 | 24.43 | 689 | +0.29(+1.20%) |
Aug 16, 2024 | 24.17 | 24.17 | 24.14 | 24.14 | 548 | +0.11(+0.47%) |
Aug 15, 2024 | 24.12 | 24.12 | 24.03 | 24.03 | 464 | +0.09(+0.37%) |
Aug 14, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 202 | +0.14(+0.57%) |
Aug 13, 2024 | 23.78 | 23.82 | 23.63 | 23.80 | 1,521 | +0.08(+0.34%) |
Aug 12, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 85 | +0.01(+0.03%) |
Aug 09, 2024 | 23.77 | 23.77 | 23.72 | 23.72 | 253 | -0.00(-0.00%) |
Aug 08, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 10 | +0.25(+1.07%) |
Aug 07, 2024 | 23.80 | 23.80 | 23.46 | 23.46 | 756 | +0.12(+0.50%) |
Aug 06, 2024 | 23.50 | 23.50 | 23.35 | 23.35 | 465 | +0.30(+1.30%) |
Aug 05, 2024 | 23.11 | 23.30 | 23.05 | 23.05 | 804 | -0.72(-3.03%) |
Aug 02, 2024 | 23.70 | 23.77 | 23.70 | 23.77 | 286 | -0.26(-1.08%) |
Aug 01, 2024 | 24.07 | 24.14 | 24.02 | 24.03 | 726 | -0.21(-0.88%) |
Jul 31, 2024 | 24.35 | 24.39 | 24.24 | 24.24 | 1,295 | +0.06(+0.27%) |
Jul 30, 2024 | 23.92 | 24.18 | 23.92 | 24.18 | 1,617 | +0.19(+0.78%) |
Jul 29, 2024 | 24.07 | 24.07 | 23.99 | 23.99 | 431 | -0.07(-0.29%) |
Jul 26, 2024 | 24.07 | 24.13 | 24.06 | 24.06 | 654 | +0.19(+0.79%) |
Jul 25, 2024 | 23.85 | 23.87 | 23.85 | 23.87 | 372 | -0.01(-0.04%) |
Jul 24, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 90 | -0.21(-0.88%) |
Jul 23, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 112 | -0.14(-0.58%) |
Jul 22, 2024 | 24.14 | 24.23 | 24.04 | 24.23 | 1,676 | +0.10(+0.42%) |
Jul 19, 2024 | 24.27 | 24.27 | 24.13 | 24.13 | 1,585 | -0.06(-0.24%) |
Jul 18, 2024 | 24.54 | 24.54 | 24.19 | 24.19 | 932 | -0.25(-1.03%) |
Jul 17, 2024 | 24.51 | 24.51 | 24.44 | 24.44 | 189 | +0.08(+0.34%) |
Jul 16, 2024 | 24.17 | 24.36 | 24.17 | 24.36 | 1,273 | +0.31(+1.29%) |
Jul 15, 2024 | 23.95 | 24.05 | 23.95 | 24.05 | 2,163 | +0.07(+0.27%) |
Jul 12, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 247 | +0.22(+0.95%) |
Jul 11, 2024 | 23.36 | 23.76 | 23.36 | 23.76 | 767 | +0.45(+1.93%) |
Jul 10, 2024 | 23.23 | 23.31 | 23.22 | 23.31 | 993 | +0.19(+0.80%) |
Jul 09, 2024 | 23.05 | 23.23 | 23.05 | 23.13 | 614 | -0.04(-0.15%) |
Jul 08, 2024 | 23.12 | 23.16 | 23.11 | 23.16 | 1,080 | -0.03(-0.14%) |
Jul 05, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 261 | -0.08(-0.33%) |
Jul 03, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 100 | +0.22(+0.95%) |
Jul 02, 2024 | 23.01 | 23.05 | 23.01 | 23.05 | 332 | +0.09(+0.38%) |