Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.68 | 24.68 | 24.41 | 24.48 | 4,946 | -0.08(-0.33%) |
Oct 17, 2024 | 24.72 | 24.72 | 24.56 | 24.56 | 1,234 | -0.14(-0.57%) |
Oct 16, 2024 | 24.81 | 24.81 | 24.57 | 24.70 | 11,352 | +0.02(+0.07%) |
Oct 15, 2024 | 24.69 | 24.79 | 24.57 | 24.68 | 15,269 | +0.00(+0.01%) |
Oct 14, 2024 | 24.51 | 24.70 | 24.51 | 24.68 | 6,527 | +0.20(+0.82%) |
Oct 11, 2024 | 24.49 | 24.58 | 24.30 | 24.48 | 11,616 | +0.11(+0.45%) |
Oct 10, 2024 | 24.58 | 24.58 | 24.29 | 24.37 | 5,746 | -0.21(-0.85%) |
Oct 09, 2024 | 24.23 | 24.58 | 24.23 | 24.58 | 18,166 | +0.31(+1.28%) |
Oct 08, 2024 | 24.32 | 24.32 | 24.09 | 24.27 | 8,493 | +0.05(+0.21%) |
Oct 07, 2024 | 24.47 | 24.47 | 24.17 | 24.22 | 10,707 | -0.19(-0.78%) |
Oct 04, 2024 | 24.74 | 24.74 | 24.38 | 24.41 | 20,589 | -0.29(-1.17%) |
Oct 03, 2024 | 24.64 | 24.72 | 24.62 | 24.70 | 4,045 | +0.10(+0.41%) |
Oct 02, 2024 | 24.68 | 24.68 | 24.55 | 24.60 | 3,561 | -0.02(-0.08%) |
Oct 01, 2024 | 24.55 | 24.72 | 24.55 | 24.62 | 33,169 | +0.08(+0.33%) |
Sep 30, 2024 | 24.79 | 24.83 | 24.53 | 24.54 | 246,927 | -0.23(-0.95%) |
Sep 27, 2024 | 24.72 | 24.82 | 24.54 | 24.77 | 42,927 | +0.09(+0.38%) |
Sep 26, 2024 | 24.76 | 24.76 | 24.50 | 24.68 | 33,626 | +0.06(+0.25%) |
Sep 25, 2024 | 24.52 | 24.65 | 24.46 | 24.62 | 48,891 | +0.10(+0.41%) |
Sep 24, 2024 | 24.50 | 24.58 | 24.37 | 24.52 | 19,208 | +0.03(+0.12%) |
Sep 23, 2024 | 24.56 | 24.56 | 24.27 | 24.49 | 62,893 | -0.07(-0.29%) |
Sep 20, 2024 | 24.60 | 24.64 | 24.37 | 24.56 | 85,251 | +0.01(+0.04%) |
Sep 19, 2024 | 24.55 | 24.58 | 24.34 | 24.55 | 55,352 | +0.02(+0.08%) |
Sep 18, 2024 | 24.38 | 24.53 | 24.22 | 24.53 | 20,558 | +0.18(+0.74%) |
Sep 17, 2024 | 24.39 | 24.76 | 24.17 | 24.35 | 11,615 | +0.09(+0.37%) |
Sep 16, 2024 | 24.19 | 24.31 | 23.94 | 24.26 | 15,624 | +0.22(+0.92%) |
Sep 13, 2024 | 24.04 | 24.08 | 23.80 | 24.04 | 26,507 | +0.14(+0.59%) |
Sep 12, 2024 | 23.94 | 23.94 | 23.89 | 23.90 | 11,373 | +0.13(+0.55%) |
Sep 11, 2024 | 23.90 | 23.90 | 23.70 | 23.77 | 5,678 | -0.09(-0.38%) |
Sep 10, 2024 | 23.68 | 23.96 | 23.64 | 23.86 | 63,488 | +0.10(+0.42%) |
Sep 09, 2024 | 23.65 | 23.77 | 23.62 | 23.76 | 11,136 | +0.36(+1.54%) |
Sep 06, 2024 | 23.51 | 23.64 | 23.40 | 23.40 | 5,331 | -0.05(-0.21%) |
Sep 05, 2024 | 23.33 | 23.59 | 23.32 | 23.45 | 20,470 | +0.15(+0.64%) |
Sep 04, 2024 | 23.29 | 23.34 | 23.19 | 23.30 | 18,664 | +0.19(+0.82%) |
Sep 03, 2024 | 23.20 | 23.20 | 23.01 | 23.11 | 11,959 | +0.09(+0.39%) |
Aug 30, 2024 | 23.25 | 23.32 | 23.02 | 23.02 | 15,040 | -0.12(-0.51%) |
Aug 29, 2024 | 23.34 | 23.34 | 23.01 | 23.14 | 7,258 | -0.09(-0.38%) |
Aug 28, 2024 | 23.21 | 23.37 | 23.15 | 23.23 | 9,143 | -0.02(-0.08%) |
Aug 27, 2024 | 23.28 | 23.37 | 23.25 | 23.25 | 5,580 | -0.04(-0.19%) |
Aug 26, 2024 | 23.25 | 23.59 | 23.15 | 23.29 | 14,846 | +0.04(+0.19%) |
Aug 23, 2024 | 23.10 | 23.34 | 23.00 | 23.25 | 20,232 | +0.21(+0.90%) |
Aug 22, 2024 | 23.02 | 23.08 | 23.01 | 23.04 | 7,737 | -0.01(-0.04%) |
Aug 21, 2024 | 23.06 | 23.09 | 22.92 | 23.05 | 6,985 | +0.10(+0.43%) |
Aug 20, 2024 | 22.87 | 23.05 | 22.82 | 22.95 | 14,101 | +0.07(+0.30%) |
Aug 19, 2024 | 22.83 | 23.00 | 22.83 | 22.88 | 17,421 | -0.02(-0.09%) |
Aug 16, 2024 | 22.66 | 22.90 | 22.59 | 22.90 | 8,479 | +0.33(+1.48%) |
Aug 15, 2024 | 22.64 | 22.64 | 22.47 | 22.57 | 13,985 | -0.08(-0.37%) |
Aug 14, 2024 | 22.45 | 22.71 | 22.44 | 22.65 | 29,573 | +0.25(+1.12%) |
Aug 13, 2024 | 22.30 | 22.45 | 22.21 | 22.40 | 15,004 | +0.14(+0.62%) |
Aug 12, 2024 | 22.23 | 22.44 | 22.18 | 22.26 | 66,735 | +0.00(+0.00%) |
Aug 09, 2024 | 22.24 | 22.39 | 22.23 | 22.26 | 10,182 | -0.14(-0.62%) |
Aug 08, 2024 | 22.08 | 22.40 | 22.08 | 22.40 | 23,054 | +0.21(+0.93%) |
Aug 07, 2024 | 22.05 | 22.47 | 22.05 | 22.19 | 24,950 | +0.06(+0.27%) |
Aug 06, 2024 | 22.03 | 22.21 | 21.93 | 22.13 | 7,735 | -0.04(-0.18%) |
Aug 05, 2024 | 21.99 | 22.26 | 21.89 | 22.17 | 15,851 | -0.25(-1.13%) |
Aug 02, 2024 | 22.05 | 22.46 | 21.88 | 22.43 | 15,776 | +0.17(+0.79%) |