Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.76 | 23.83 | 23.73 | 23.80 | 31,344 | +0.02(+0.10%) |
Oct 17, 2024 | 23.77 | 23.79 | 23.74 | 23.78 | 31,584 | +0.07(+0.30%) |
Oct 16, 2024 | 23.65 | 23.72 | 23.63 | 23.71 | 23,299 | +0.08(+0.33%) |
Oct 15, 2024 | 23.79 | 23.82 | 23.61 | 23.63 | 41,284 | -0.01(-0.04%) |
Oct 14, 2024 | 24.09 | 24.09 | 23.58 | 23.64 | 56,094 | +0.09(+0.38%) |
Oct 11, 2024 | 23.51 | 23.55 | 23.50 | 23.55 | 3,551 | +0.22(+0.94%) |
Oct 10, 2024 | 23.40 | 23.40 | 23.29 | 23.33 | 16,920 | -0.10(-0.42%) |
Oct 09, 2024 | 23.30 | 23.43 | 23.26 | 23.43 | 17,216 | +0.13(+0.58%) |
Oct 08, 2024 | 23.16 | 23.31 | 23.16 | 23.29 | 29,739 | +0.16(+0.70%) |
Oct 07, 2024 | 23.27 | 23.29 | 23.12 | 23.13 | 41,932 | -0.23(-0.98%) |
Oct 04, 2024 | 23.25 | 23.36 | 23.18 | 23.36 | 37,943 | +0.21(+0.91%) |
Oct 03, 2024 | 23.08 | 23.15 | 23.07 | 23.15 | 42,122 | -0.03(-0.13%) |
Oct 02, 2024 | 23.13 | 23.19 | 23.09 | 23.18 | 17,499 | +0.00(+0.02%) |
Oct 01, 2024 | 23.16 | 23.25 | 23.05 | 23.18 | 114,985 | -0.07(-0.30%) |
Sep 30, 2024 | 23.15 | 23.26 | 23.03 | 23.25 | 79,834 | +0.03(+0.11%) |
Sep 27, 2024 | 23.23 | 23.30 | 23.22 | 23.22 | 25,787 | +0.08(+0.35%) |
Sep 26, 2024 | 23.10 | 23.14 | 23.10 | 23.14 | 6,080 | +0.26(+1.12%) |
Sep 25, 2024 | 22.88 | 22.90 | 22.86 | 22.88 | 14,903 | -0.06(-0.27%) |
Sep 24, 2024 | 22.86 | 22.94 | 22.86 | 22.94 | 40,346 | +0.01(+0.06%) |
Sep 23, 2024 | 22.93 | 22.93 | 22.90 | 22.93 | 13,439 | +0.07(+0.31%) |
Sep 20, 2024 | 22.86 | 22.91 | 22.79 | 22.86 | 26,692 | -0.09(-0.38%) |
Sep 19, 2024 | 22.88 | 22.98 | 22.88 | 22.95 | 3,643 | +0.37(+1.66%) |
Sep 18, 2024 | 22.65 | 22.74 | 22.57 | 22.57 | 36,497 | -0.07(-0.29%) |
Sep 17, 2024 | 22.69 | 22.75 | 22.58 | 22.64 | 28,280 | +0.06(+0.26%) |
Sep 16, 2024 | 22.54 | 22.59 | 22.48 | 22.58 | 67,919 | +0.14(+0.63%) |
Sep 13, 2024 | 22.37 | 22.52 | 22.37 | 22.44 | 12,732 | +0.18(+0.81%) |
Sep 12, 2024 | 22.17 | 22.29 | 22.10 | 22.26 | 14,104 | +0.17(+0.76%) |
Sep 11, 2024 | 21.68 | 22.09 | 21.65 | 22.09 | 81,281 | +0.08(+0.35%) |
Sep 10, 2024 | 22.10 | 22.10 | 21.88 | 22.02 | 27,200 | -0.02(-0.07%) |
Sep 09, 2024 | 21.98 | 22.07 | 21.98 | 22.03 | 9,162 | +0.23(+1.06%) |
Sep 06, 2024 | 22.21 | 22.21 | 21.77 | 21.80 | 47,004 | -0.34(-1.54%) |
Sep 05, 2024 | 22.16 | 22.19 | 22.05 | 22.14 | 53,185 | -0.06(-0.27%) |
Sep 04, 2024 | 22.30 | 22.30 | 22.13 | 22.20 | 17,210 | -0.18(-0.80%) |
Sep 03, 2024 | 22.59 | 22.59 | 22.34 | 22.38 | 32,134 | -0.31(-1.37%) |
Aug 30, 2024 | 22.58 | 22.69 | 22.45 | 22.69 | 49,726 | +0.17(+0.75%) |
Aug 29, 2024 | 22.51 | 22.66 | 22.51 | 22.52 | 47,666 | +0.03(+0.15%) |
Aug 28, 2024 | 22.54 | 22.57 | 22.38 | 22.49 | 24,082 | -0.06(-0.26%) |
Aug 27, 2024 | 22.50 | 22.58 | 22.50 | 22.55 | 39,823 | -0.02(-0.11%) |
Aug 26, 2024 | 22.61 | 22.66 | 22.53 | 22.57 | 37,643 | -0.01(-0.02%) |
Aug 23, 2024 | 22.46 | 22.58 | 22.46 | 22.58 | 17,032 | +0.25(+1.10%) |
Aug 22, 2024 | 22.46 | 22.48 | 22.33 | 22.33 | 80,087 | -0.14(-0.61%) |
Aug 21, 2024 | 22.41 | 22.47 | 22.38 | 22.47 | 20,824 | +0.21(+0.93%) |
Aug 20, 2024 | 22.24 | 22.29 | 22.22 | 22.26 | 52,913 | -0.04(-0.18%) |
Aug 19, 2024 | 22.22 | 22.30 | 22.19 | 22.30 | 30,341 | +0.15(+0.68%) |
Aug 16, 2024 | 22.06 | 22.18 | 22.06 | 22.15 | 83,777 | +0.09(+0.39%) |
Aug 15, 2024 | 22.00 | 22.08 | 21.94 | 22.07 | 25,484 | +0.34(+1.54%) |
Aug 14, 2024 | 21.69 | 21.76 | 21.64 | 21.73 | 16,383 | +0.07(+0.32%) |
Aug 13, 2024 | 21.49 | 21.66 | 21.44 | 21.66 | 19,249 | +0.29(+1.34%) |
Aug 12, 2024 | 21.49 | 21.49 | 21.36 | 21.37 | 39,828 | -0.10(-0.45%) |
Aug 09, 2024 | 21.32 | 21.50 | 21.32 | 21.47 | 13,581 | +0.08(+0.37%) |
Aug 08, 2024 | 21.25 | 21.39 | 21.24 | 21.39 | 15,633 | +0.43(+2.05%) |
Aug 07, 2024 | 21.27 | 21.41 | 20.96 | 20.96 | 102,516 | -0.12(-0.57%) |
Aug 06, 2024 | 20.94 | 21.30 | 20.94 | 21.08 | 160,135 | +0.20(+0.96%) |
Aug 05, 2024 | 20.75 | 21.04 | 20.75 | 20.88 | 38,473 | -0.57(-2.65%) |
Aug 02, 2024 | 21.56 | 21.56 | 21.32 | 21.45 | 45,611 | -0.43(-1.97%) |