Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.65 | 24.73 | 23.89 | 24.40 | 13,740 | -0.12(-0.49%) |
Oct 17, 2024 | 24.75 | 24.75 | 24.52 | 24.52 | 2,616 | -0.18(-0.73%) |
Oct 16, 2024 | 24.68 | 24.74 | 24.59 | 24.70 | 3,042 | +0.13(+0.53%) |
Oct 15, 2024 | 24.54 | 24.61 | 24.54 | 24.57 | 2,693 | +0.11(+0.45%) |
Oct 14, 2024 | 24.41 | 24.46 | 24.32 | 24.46 | 2,070 | +0.13(+0.52%) |
Oct 11, 2024 | 24.19 | 24.44 | 24.16 | 24.33 | 4,774 | +0.34(+1.42%) |
Oct 10, 2024 | 24.04 | 24.18 | 23.86 | 23.99 | 2,906 | +0.04(+0.18%) |
Oct 09, 2024 | 24.33 | 24.59 | 23.95 | 23.95 | 17,260 | -0.50(-2.07%) |
Oct 08, 2024 | 24.67 | 24.67 | 24.30 | 24.45 | 4,578 | -0.14(-0.56%) |
Oct 07, 2024 | 24.71 | 24.71 | 24.59 | 24.59 | 3,027 | -0.02(-0.07%) |
Oct 04, 2024 | 24.58 | 24.75 | 24.58 | 24.61 | 2,594 | -0.11(-0.46%) |
Oct 03, 2024 | 24.71 | 24.97 | 24.60 | 24.72 | 12,890 | +0.00(+0.02%) |
Oct 02, 2024 | 24.79 | 24.79 | 24.35 | 24.72 | 4,021 | +0.16(+0.65%) |
Oct 01, 2024 | 24.85 | 24.85 | 24.50 | 24.56 | 10,042 | -0.32(-1.29%) |
Sep 30, 2024 | 24.48 | 24.88 | 24.24 | 24.88 | 69,973 | +0.32(+1.32%) |
Sep 27, 2024 | 24.44 | 24.66 | 24.32 | 24.55 | 10,574 | +0.11(+0.45%) |
Sep 26, 2024 | 24.21 | 24.45 | 24.21 | 24.45 | 8,195 | +0.12(+0.49%) |
Sep 25, 2024 | 24.34 | 24.41 | 24.32 | 24.32 | 3,020 | -0.16(-0.63%) |
Sep 24, 2024 | 24.36 | 24.49 | 24.36 | 24.48 | 3,686 | -0.03(-0.12%) |
Sep 23, 2024 | 24.52 | 24.55 | 24.51 | 24.51 | 8,115 | +0.00(+0.00%) |
Sep 20, 2024 | 24.06 | 24.51 | 23.89 | 24.51 | 6,478 | -0.01(-0.04%) |
Sep 19, 2024 | 24.51 | 24.55 | 24.47 | 24.52 | 16,160 | +0.07(+0.29%) |
Sep 18, 2024 | 24.30 | 24.50 | 24.01 | 24.45 | 4,767 | +0.01(+0.04%) |
Sep 17, 2024 | 24.28 | 24.50 | 24.24 | 24.44 | 4,114 | +0.32(+1.33%) |
Sep 16, 2024 | 23.75 | 24.13 | 23.57 | 24.12 | 25,573 | +0.44(+1.86%) |
Sep 13, 2024 | 23.56 | 23.68 | 23.54 | 23.68 | 5,587 | +0.23(+0.98%) |
Sep 12, 2024 | 23.25 | 23.51 | 23.25 | 23.45 | 7,627 | +0.29(+1.26%) |
Sep 11, 2024 | 23.09 | 23.16 | 23.06 | 23.16 | 2,745 | +0.01(+0.04%) |
Sep 10, 2024 | 23.23 | 23.40 | 23.15 | 23.15 | 7,583 | -0.03(-0.13%) |
Sep 09, 2024 | 23.10 | 23.24 | 23.10 | 23.18 | 3,572 | +0.18(+0.78%) |
Sep 06, 2024 | 23.39 | 23.39 | 22.99 | 23.00 | 4,959 | -0.37(-1.58%) |
Sep 05, 2024 | 23.57 | 23.57 | 23.35 | 23.37 | 14,383 | +0.12(+0.52%) |
Sep 04, 2024 | 22.94 | 23.39 | 22.94 | 23.25 | 6,929 | +0.19(+0.82%) |
Sep 03, 2024 | 23.15 | 23.15 | 22.80 | 23.06 | 4,967 | -0.08(-0.35%) |
Aug 30, 2024 | 23.00 | 23.31 | 23.00 | 23.14 | 7,361 | +0.28(+1.24%) |
Aug 29, 2024 | 22.96 | 22.98 | 22.83 | 22.86 | 11,109 | -0.06(-0.26%) |
Aug 28, 2024 | 22.76 | 22.91 | 22.76 | 22.91 | 2,484 | +0.03(+0.13%) |
Aug 27, 2024 | 22.85 | 22.89 | 22.82 | 22.89 | 2,912 | +0.07(+0.30%) |
Aug 26, 2024 | 22.78 | 23.01 | 22.78 | 22.82 | 4,504 | +0.02(+0.09%) |
Aug 23, 2024 | 22.67 | 23.08 | 22.67 | 22.80 | 6,760 | +0.01(+0.04%) |
Aug 22, 2024 | 22.64 | 22.79 | 22.57 | 22.79 | 3,032 | -0.00(-0.02%) |
Aug 21, 2024 | 22.82 | 22.99 | 22.54 | 22.79 | 4,366 | -0.09(-0.41%) |
Aug 20, 2024 | 22.89 | 22.89 | 22.62 | 22.89 | 4,058 | +0.06(+0.26%) |
Aug 19, 2024 | 23.05 | 23.05 | 22.56 | 22.83 | 10,813 | -0.14(-0.60%) |
Aug 16, 2024 | 22.62 | 22.96 | 22.62 | 22.96 | 5,000 | +0.45(+2.01%) |
Aug 15, 2024 | 22.83 | 22.83 | 22.44 | 22.51 | 3,412 | -0.10(-0.43%) |
Aug 14, 2024 | 22.81 | 22.81 | 22.49 | 22.61 | 7,658 | -0.06(-0.26%) |
Aug 13, 2024 | 22.50 | 22.67 | 22.47 | 22.67 | 5,570 | +0.17(+0.74%) |
Aug 12, 2024 | 22.63 | 22.65 | 22.44 | 22.50 | 11,027 | -0.06(-0.26%) |
Aug 09, 2024 | 22.54 | 22.84 | 22.29 | 22.56 | 12,214 | -0.17(-0.73%) |
Aug 08, 2024 | 22.78 | 22.78 | 22.41 | 22.73 | 5,903 | -0.05(-0.22%) |
Aug 07, 2024 | 22.64 | 22.81 | 22.45 | 22.78 | 16,551 | +0.26(+1.13%) |
Aug 06, 2024 | 22.37 | 22.52 | 21.77 | 22.52 | 9,244 | +0.26(+1.15%) |
Aug 05, 2024 | 22.28 | 22.52 | 21.99 | 22.27 | 21,044 | -0.05(-0.22%) |
Aug 02, 2024 | 22.05 | 22.33 | 21.94 | 22.32 | 9,494 | +0.24(+1.09%) |