Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 24.03 | 24.10 | 23.66 | 24.09 | 7,630 | -0.06(-0.25%) |
Oct 28, 2024 | 24.13 | 24.25 | 24.05 | 24.15 | 4,352 | -0.15(-0.61%) |
Oct 25, 2024 | 24.34 | 24.34 | 24.13 | 24.30 | 1,729 | -0.12(-0.50%) |
Oct 24, 2024 | 24.20 | 24.42 | 24.20 | 24.42 | 2,557 | +0.13(+0.54%) |
Oct 23, 2024 | 24.18 | 24.30 | 24.11 | 24.29 | 2,497 | -0.04(-0.16%) |
Oct 22, 2024 | 24.34 | 24.37 | 24.33 | 24.33 | 1,171 | -0.05(-0.20%) |
Oct 21, 2024 | 24.50 | 24.50 | 24.34 | 24.38 | 3,508 | -0.17(-0.70%) |
Oct 18, 2024 | 24.59 | 24.59 | 24.55 | 24.55 | 641 | -0.04(-0.16%) |
Oct 17, 2024 | 24.51 | 24.59 | 24.41 | 24.59 | 3,209 | +0.01(+0.05%) |
Oct 16, 2024 | 24.43 | 24.58 | 24.41 | 24.58 | 3,562 | -0.04(-0.17%) |
Oct 15, 2024 | 24.36 | 24.62 | 24.36 | 24.62 | 926 | -0.01(-0.04%) |
Oct 14, 2024 | 24.59 | 24.63 | 24.59 | 24.63 | 1,087 | -0.05(-0.19%) |
Oct 10, 2024 | 24.68 | 107 | +0.02(+0.08%) | |||
Oct 09, 2024 | 24.54 | 24.66 | 24.53 | 24.66 | 1,796 | -0.02(-0.09%) |
Oct 08, 2024 | 24.65 | 24.68 | 24.61 | 24.68 | 1,044 | +0.01(+0.04%) |
Oct 07, 2024 | 24.50 | 24.67 | 24.32 | 24.67 | 2,184 | +0.07(+0.30%) |
Oct 04, 2024 | 24.57 | 24.66 | 24.55 | 24.60 | 4,902 | +0.05(+0.18%) |
Oct 03, 2024 | 24.54 | 24.56 | 24.54 | 24.55 | 423 | +0.01(+0.05%) |
Oct 02, 2024 | 24.33 | 24.54 | 24.33 | 24.54 | 1,398 | +0.01(+0.05%) |
Oct 01, 2024 | 24.53 | 24.54 | 24.44 | 24.53 | 2,623 | +0.03(+0.10%) |
Sep 30, 2024 | 24.57 | 24.57 | 24.30 | 24.50 | 3,089 | +0.01(+0.06%) |
Sep 27, 2024 | 24.40 | 24.49 | 24.40 | 24.49 | 804 | +0.04(+0.15%) |
Sep 26, 2024 | 24.50 | 24.50 | 24.37 | 24.45 | 1,009 | -0.09(-0.37%) |
Sep 25, 2024 | 24.34 | 24.54 | 24.26 | 24.54 | 1,697 | +0.06(+0.25%) |
Sep 24, 2024 | 24.60 | 24.60 | 24.32 | 24.48 | 2,570 | -0.03(-0.11%) |
Sep 23, 2024 | 24.60 | 24.60 | 24.24 | 24.51 | 3,097 | -0.10(-0.42%) |
Sep 20, 2024 | 24.63 | 24.63 | 24.55 | 24.61 | 1,930 | +0.06(+0.24%) |
Sep 19, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 192 | +0.05(+0.20%) |
Sep 18, 2024 | 24.39 | 24.50 | 24.39 | 24.50 | 539 | +0.12(+0.47%) |
Sep 17, 2024 | 24.54 | 24.54 | 24.08 | 24.38 | 3,822 | +0.16(+0.66%) |
Sep 16, 2024 | 24.28 | 24.45 | 24.22 | 24.23 | 1,912 | -0.17(-0.71%) |
Sep 13, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 255 | -0.12(-0.49%) |
Sep 12, 2024 | 24.52 | 24.52 | 24.20 | 24.52 | 2,388 | +0.08(+0.32%) |
Sep 11, 2024 | 24.43 | 24.44 | 24.39 | 24.44 | 1,520 | +0.00(+0.01%) |
Sep 10, 2024 | 24.10 | 24.44 | 24.10 | 24.44 | 1,064 | +0.33(+1.37%) |
Sep 09, 2024 | 24.11 | 24.11 | 23.97 | 24.11 | 2,986 | -0.04(-0.17%) |
Sep 06, 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 2,420 | +0.06(+0.25%) |
Sep 05, 2024 | 24.06 | 24.10 | 24.06 | 24.09 | 5,119 | +0.00(+0.02%) |
Sep 04, 2024 | 24.08 | 24.10 | 24.08 | 24.09 | 2,043 | +0.01(+0.02%) |
Sep 03, 2024 | 24.08 | 24.10 | 24.04 | 24.08 | 3,691 | -0.00(-0.00%) |
Aug 30, 2024 | 24.10 | 24.10 | 24.08 | 24.08 | 2,530 | -0.01(-0.04%) |
Aug 29, 2024 | 24.08 | 24.09 | 24.08 | 24.09 | 663 | +0.03(+0.12%) |
Aug 28, 2024 | 24.00 | 24.07 | 24.00 | 24.06 | 2,253 | +0.05(+0.21%) |
Aug 27, 2024 | 24.00 | 24.01 | 23.99 | 24.01 | 1,605 | -0.04(-0.17%) |
Aug 26, 2024 | 24.05 | 24.07 | 23.95 | 24.05 | 6,497 | +0.13(+0.54%) |
Aug 23, 2024 | 23.92 | 23.92 | 23.89 | 23.92 | 2,079 | +0.00(+0.01%) |
Aug 22, 2024 | 23.86 | 23.92 | 23.82 | 23.92 | 1,858 | +0.05(+0.22%) |
Aug 21, 2024 | 23.81 | 23.93 | 23.81 | 23.86 | 2,924 | -0.06(-0.23%) |
Aug 20, 2024 | 23.96 | 23.97 | 23.91 | 23.92 | 7,018 | -0.05(-0.21%) |
Aug 19, 2024 | 23.98 | 23.98 | 23.90 | 23.97 | 3,815 | -0.01(-0.04%) |
Aug 16, 2024 | 23.80 | 23.99 | 23.77 | 23.98 | 2,088 | -0.06(-0.25%) |
Aug 15, 2024 | 24.01 | 24.04 | 23.99 | 24.04 | 814 | +0.05(+0.21%) |
Aug 14, 2024 | 24.02 | 24.02 | 23.91 | 23.99 | 2,803 | -0.03(-0.12%) |
Aug 13, 2024 | 23.99 | 24.03 | 23.96 | 24.02 | 1,113 | +0.08(+0.33%) |
Aug 12, 2024 | 23.95 | 23.99 | 23.94 | 23.94 | 994 | -0.05(-0.21%) |
Aug 09, 2024 | 23.99 | 23.99 | 23.95 | 23.99 | 2,474 | +0.01(+0.04%) |
Aug 08, 2024 | 23.95 | 23.98 | 23.83 | 23.98 | 1,282 | +0.06(+0.25%) |
Aug 07, 2024 | 23.75 | 23.95 | 23.75 | 23.92 | 2,139 | +0.10(+0.40%) |
Aug 06, 2024 | 23.69 | 23.90 | 23.65 | 23.82 | 1,821 | +0.13(+0.57%) |
Aug 05, 2024 | 23.71 | 23.71 | 23.54 | 23.69 | 6,591 | -0.02(-0.10%) |
Aug 02, 2024 | 23.70 | 23.75 | 23.65 | 23.71 | 1,674 | -0.03(-0.11%) |