Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.85 | 23.97 | 23.75 | 23.75 | 25,516 | -0.10(-0.42%) |
Oct 17, 2024 | 23.79 | 23.85 | 23.74 | 23.85 | 47,984 | +0.04(+0.17%) |
Oct 16, 2024 | 23.66 | 23.85 | 23.60 | 23.81 | 36,849 | +0.21(+0.89%) |
Oct 15, 2024 | 23.42 | 23.66 | 23.42 | 23.60 | 30,393 | +0.15(+0.64%) |
Oct 14, 2024 | 23.45 | 23.55 | 23.40 | 23.45 | 28,813 | -0.01(-0.04%) |
Oct 11, 2024 | 23.44 | 23.57 | 23.39 | 23.46 | 34,569 | +0.01(+0.04%) |
Oct 10, 2024 | 23.37 | 23.48 | 23.34 | 23.45 | 19,014 | -0.03(-0.13%) |
Oct 09, 2024 | 23.21 | 23.48 | 23.20 | 23.48 | 60,946 | +0.27(+1.16%) |
Oct 08, 2024 | 23.14 | 23.30 | 23.14 | 23.21 | 22,743 | +0.07(+0.30%) |
Oct 07, 2024 | 23.35 | 23.42 | 23.12 | 23.14 | 53,164 | -0.21(-0.90%) |
Oct 04, 2024 | 23.20 | 23.35 | 23.20 | 23.35 | 28,946 | +0.08(+0.36%) |
Oct 03, 2024 | 23.24 | 23.33 | 23.15 | 23.27 | 25,593 | +0.05(+0.20%) |
Oct 02, 2024 | 23.27 | 23.31 | 23.14 | 23.22 | 52,309 | -0.07(-0.30%) |
Oct 01, 2024 | 23.28 | 23.34 | 23.21 | 23.29 | 41,323 | +0.07(+0.30%) |
Sep 30, 2024 | 23.70 | 23.74 | 23.22 | 23.22 | 147,869 | -0.43(-1.84%) |
Sep 27, 2024 | 23.73 | 23.80 | 23.57 | 23.65 | 20,936 | -0.05(-0.21%) |
Sep 26, 2024 | 23.79 | 23.80 | 23.64 | 23.70 | 27,187 | +0.01(+0.06%) |
Sep 25, 2024 | 23.85 | 23.85 | 23.60 | 23.69 | 33,657 | -0.22(-0.92%) |
Sep 24, 2024 | 23.80 | 23.91 | 23.68 | 23.91 | 41,699 | +0.11(+0.46%) |
Sep 23, 2024 | 23.74 | 23.80 | 23.71 | 23.80 | 30,360 | +0.05(+0.21%) |
Sep 20, 2024 | 23.68 | 23.77 | 23.65 | 23.75 | 22,538 | +0.02(+0.08%) |
Sep 19, 2024 | 23.65 | 23.79 | 23.65 | 23.73 | 44,427 | +0.13(+0.55%) |
Sep 18, 2024 | 23.65 | 23.76 | 23.51 | 23.60 | 65,345 | -0.11(-0.46%) |
Sep 17, 2024 | 23.60 | 23.78 | 23.50 | 23.71 | 42,385 | +0.12(+0.53%) |
Sep 16, 2024 | 23.33 | 23.59 | 23.33 | 23.59 | 33,924 | +0.23(+0.98%) |
Sep 13, 2024 | 23.34 | 23.45 | 23.29 | 23.36 | 40,874 | +0.02(+0.07%) |
Sep 12, 2024 | 23.29 | 23.37 | 23.27 | 23.34 | 27,119 | +0.00(+0.02%) |
Sep 11, 2024 | 23.33 | 23.38 | 23.26 | 23.34 | 54,371 | -0.04(-0.15%) |
Sep 10, 2024 | 23.31 | 23.38 | 23.16 | 23.37 | 49,520 | +0.14(+0.60%) |
Sep 09, 2024 | 23.10 | 23.40 | 23.09 | 23.23 | 35,654 | +0.06(+0.26%) |
Sep 06, 2024 | 23.25 | 23.26 | 23.02 | 23.17 | 47,303 | -0.02(-0.09%) |
Sep 05, 2024 | 23.00 | 23.25 | 23.00 | 23.19 | 60,586 | +0.16(+0.69%) |
Sep 04, 2024 | 22.77 | 23.03 | 22.72 | 23.03 | 48,220 | +0.28(+1.23%) |
Sep 03, 2024 | 23.00 | 23.00 | 22.60 | 22.75 | 81,991 | -0.18(-0.78%) |
Aug 30, 2024 | 23.39 | 23.39 | 22.77 | 22.93 | 160,106 | -0.40(-1.71%) |
Aug 29, 2024 | 23.35 | 23.60 | 23.33 | 23.33 | 34,041 | -0.03(-0.13%) |
Aug 28, 2024 | 23.23 | 23.48 | 23.23 | 23.36 | 34,214 | +0.06(+0.26%) |
Aug 27, 2024 | 23.45 | 23.55 | 23.25 | 23.30 | 41,413 | -0.22(-0.94%) |
Aug 26, 2024 | 23.50 | 23.55 | 23.32 | 23.52 | 23,790 | +0.09(+0.38%) |
Aug 23, 2024 | 23.34 | 23.57 | 23.30 | 23.43 | 45,964 | +0.13(+0.56%) |
Aug 22, 2024 | 23.54 | 23.61 | 23.26 | 23.30 | 34,493 | -0.18(-0.77%) |
Aug 21, 2024 | 23.35 | 23.68 | 23.26 | 23.48 | 44,210 | +0.05(+0.21%) |
Aug 20, 2024 | 23.12 | 23.43 | 23.11 | 23.43 | 45,755 | +0.26(+1.12%) |
Aug 19, 2024 | 23.15 | 23.17 | 23.00 | 23.17 | 33,475 | +0.05(+0.22%) |
Aug 16, 2024 | 23.05 | 23.20 | 22.99 | 23.12 | 53,358 | +0.04(+0.17%) |
Aug 15, 2024 | 23.18 | 23.32 | 22.98 | 23.08 | 58,354 | -0.16(-0.69%) |
Aug 14, 2024 | 23.15 | 23.29 | 23.12 | 23.24 | 28,146 | +0.11(+0.48%) |
Aug 13, 2024 | 23.01 | 23.18 | 23.00 | 23.13 | 21,179 | +0.08(+0.35%) |
Aug 12, 2024 | 22.98 | 23.10 | 22.88 | 23.05 | 46,368 | +0.22(+0.96%) |
Aug 09, 2024 | 22.68 | 22.84 | 22.68 | 22.83 | 30,002 | +0.08(+0.35%) |
Aug 08, 2024 | 22.42 | 22.75 | 22.42 | 22.75 | 56,125 | +0.28(+1.24%) |
Aug 07, 2024 | 22.50 | 22.55 | 22.41 | 22.47 | 54,716 | -0.03(-0.13%) |
Aug 06, 2024 | 22.55 | 22.60 | 22.35 | 22.50 | 90,878 | +0.02(+0.09%) |
Aug 05, 2024 | 22.76 | 22.79 | 22.25 | 22.48 | 75,394 | -0.47(-2.05%) |
Aug 02, 2024 | 22.89 | 23.09 | 22.81 | 22.95 | 41,261 | +0.03(+0.13%) |