Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.70 | 23.71 | 23.60 | 23.60 | 2,170 | +0.00(+0.00%) |
Oct 17, 2024 | 23.80 | 23.95 | 23.60 | 23.60 | 6,375 | -0.27(-1.13%) |
Oct 16, 2024 | 23.68 | 23.87 | 23.55 | 23.87 | 8,373 | +0.36(+1.51%) |
Oct 15, 2024 | 23.40 | 23.64 | 23.11 | 23.51 | 9,004 | -0.10(-0.41%) |
Oct 14, 2024 | 23.37 | 23.63 | 23.37 | 23.61 | 1,889 | -0.05(-0.21%) |
Oct 11, 2024 | 23.33 | 23.67 | 23.32 | 23.66 | 3,890 | +0.61(+2.65%) |
Oct 10, 2024 | 23.15 | 23.23 | 22.92 | 23.05 | 8,388 | +0.00(+0.00%) |
Oct 09, 2024 | 23.41 | 23.64 | 23.05 | 23.05 | 37,578 | -0.68(-2.87%) |
Oct 08, 2024 | 23.55 | 23.85 | 23.28 | 23.73 | 2,738 | +0.10(+0.42%) |
Oct 07, 2024 | 23.99 | 23.99 | 23.62 | 23.63 | 10,451 | -0.28(-1.17%) |
Oct 04, 2024 | 23.95 | 23.95 | 23.88 | 23.91 | 9,629 | +0.00(+0.00%) |
Oct 03, 2024 | 23.69 | 23.94 | 23.69 | 23.91 | 5,375 | +0.16(+0.67%) |
Oct 02, 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 1,422 | +0.05(+0.23%) |
Oct 01, 2024 | 23.54 | 23.72 | 23.39 | 23.70 | 6,847 | -0.02(-0.11%) |
Sep 30, 2024 | 23.51 | 23.75 | 23.42 | 23.72 | 16,154 | +0.10(+0.42%) |
Sep 27, 2024 | 23.75 | 23.75 | 23.51 | 23.62 | 13,618 | -0.13(-0.55%) |
Sep 26, 2024 | 23.46 | 23.75 | 23.46 | 23.75 | 3,349 | +0.25(+1.06%) |
Sep 25, 2024 | 23.49 | 23.63 | 23.49 | 23.50 | 2,724 | -0.02(-0.08%) |
Sep 24, 2024 | 23.14 | 23.64 | 23.14 | 23.52 | 8,657 | -0.23(-0.99%) |
Sep 23, 2024 | 23.78 | 23.79 | 23.75 | 23.75 | 10,106 | -0.01(-0.03%) |
Sep 20, 2024 | 23.62 | 23.76 | 23.31 | 23.76 | 5,672 | -0.04(-0.17%) |
Sep 19, 2024 | 23.74 | 23.80 | 23.52 | 23.80 | 37,001 | +0.10(+0.42%) |
Sep 18, 2024 | 23.70 | 23.75 | 23.70 | 23.70 | 4,864 | +0.04(+0.17%) |
Sep 17, 2024 | 23.19 | 23.75 | 23.19 | 23.66 | 7,440 | +0.36(+1.55%) |
Sep 16, 2024 | 23.00 | 23.35 | 22.94 | 23.30 | 35,461 | +0.35(+1.53%) |
Sep 13, 2024 | 22.94 | 22.95 | 22.86 | 22.95 | 7,846 | +0.11(+0.46%) |
Sep 12, 2024 | 22.69 | 22.88 | 22.69 | 22.84 | 3,696 | +0.16(+0.73%) |
Sep 11, 2024 | 22.59 | 22.72 | 22.53 | 22.68 | 6,038 | +0.00(+0.00%) |
Sep 10, 2024 | 22.69 | 22.90 | 22.67 | 22.68 | 10,829 | -0.02(-0.09%) |
Sep 09, 2024 | 22.64 | 22.70 | 22.64 | 22.70 | 3,210 | +0.06(+0.27%) |
Sep 06, 2024 | 22.65 | 22.74 | 22.63 | 22.64 | 5,719 | -0.10(-0.46%) |
Sep 05, 2024 | 22.63 | 22.74 | 22.63 | 22.74 | 5,460 | +0.05(+0.22%) |
Sep 04, 2024 | 22.52 | 22.69 | 22.52 | 22.69 | 2,687 | +0.22(+1.00%) |
Sep 03, 2024 | 22.65 | 22.65 | 22.42 | 22.47 | 2,625 | +0.02(+0.09%) |
Aug 30, 2024 | 22.58 | 22.75 | 22.39 | 22.45 | 45,362 | +0.11(+0.49%) |
Aug 29, 2024 | 22.44 | 22.44 | 22.25 | 22.34 | 7,827 | -0.08(-0.35%) |
Aug 28, 2024 | 22.35 | 22.43 | 22.29 | 22.42 | 4,880 | +0.17(+0.75%) |
Aug 27, 2024 | 22.19 | 22.38 | 22.10 | 22.25 | 6,343 | +0.09(+0.40%) |
Aug 26, 2024 | 22.42 | 22.42 | 22.13 | 22.16 | 6,560 | -0.26(-1.14%) |
Aug 23, 2024 | 22.06 | 22.47 | 22.06 | 22.42 | 7,233 | +0.17(+0.75%) |
Aug 22, 2024 | 22.06 | 22.25 | 22.03 | 22.25 | 6,149 | +0.15(+0.67%) |
Aug 21, 2024 | 22.34 | 22.44 | 22.10 | 22.10 | 4,018 | -0.19(-0.84%) |
Aug 20, 2024 | 22.29 | 22.29 | 22.08 | 22.29 | 2,514 | +0.04(+0.18%) |
Aug 19, 2024 | 22.21 | 22.38 | 22.20 | 22.25 | 5,665 | -0.09(-0.42%) |
Aug 16, 2024 | 22.12 | 22.35 | 22.12 | 22.35 | 2,659 | +0.34(+1.54%) |
Aug 15, 2024 | 22.22 | 22.22 | 21.85 | 22.01 | 7,615 | -0.17(-0.75%) |
Aug 14, 2024 | 22.30 | 22.31 | 22.02 | 22.17 | 9,726 | -0.03(-0.13%) |
Aug 13, 2024 | 22.05 | 22.20 | 21.74 | 22.20 | 8,235 | +0.18(+0.80%) |
Aug 12, 2024 | 21.69 | 22.03 | 21.69 | 22.03 | 3,985 | +0.24(+1.08%) |
Aug 09, 2024 | 21.98 | 22.44 | 21.55 | 21.79 | 32,214 | -0.33(-1.51%) |
Aug 08, 2024 | 22.44 | 22.44 | 21.95 | 22.12 | 17,272 | -0.33(-1.49%) |
Aug 07, 2024 | 22.17 | 22.46 | 22.17 | 22.46 | 6,954 | +0.24(+1.06%) |
Aug 06, 2024 | 22.23 | 22.29 | 21.44 | 22.22 | 3,787 | +0.23(+1.03%) |
Aug 05, 2024 | 21.82 | 22.19 | 21.58 | 22.00 | 13,072 | +0.06(+0.27%) |
Aug 02, 2024 | 21.80 | 21.97 | 21.80 | 21.94 | 6,926 | +0.09(+0.41%) |