Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.58 | 25.58 | 25.20 | 25.30 | 13,849 | -0.19(-0.75%) |
Oct 17, 2024 | 25.38 | 25.67 | 25.15 | 25.49 | 26,065 | +0.12(+0.47%) |
Oct 16, 2024 | 25.02 | 25.37 | 25.00 | 25.37 | 58,883 | +0.32(+1.28%) |
Oct 15, 2024 | 25.04 | 25.19 | 24.92 | 25.05 | 24,262 | +0.01(+0.04%) |
Oct 14, 2024 | 25.07 | 25.09 | 24.80 | 25.04 | 15,067 | +0.04(+0.16%) |
Oct 11, 2024 | 24.97 | 25.00 | 24.90 | 25.00 | 12,641 | +0.10(+0.40%) |
Oct 10, 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 15,777 | -0.08(-0.32%) |
Oct 09, 2024 | 24.95 | 25.09 | 24.88 | 24.98 | 18,926 | +0.10(+0.40%) |
Oct 08, 2024 | 24.87 | 24.90 | 24.79 | 24.88 | 6,224 | -0.07(-0.28%) |
Oct 07, 2024 | 25.02 | 25.03 | 24.89 | 24.95 | 10,884 | -0.07(-0.28%) |
Oct 04, 2024 | 24.85 | 25.09 | 24.80 | 25.02 | 56,088 | +0.16(+0.64%) |
Oct 03, 2024 | 24.86 | 24.92 | 24.70 | 24.86 | 12,404 | +0.00(+0.00%) |
Oct 02, 2024 | 24.72 | 24.90 | 24.46 | 24.86 | 10,883 | +0.16(+0.64%) |
Oct 01, 2024 | 24.78 | 24.78 | 24.38 | 24.70 | 42,731 | +0.27(+1.09%) |
Sep 30, 2024 | 24.44 | 24.45 | 24.27 | 24.44 | 156,940 | +0.03(+0.12%) |
Sep 27, 2024 | 24.36 | 24.42 | 24.24 | 24.41 | 30,856 | +0.15(+0.61%) |
Sep 26, 2024 | 24.27 | 24.35 | 24.20 | 24.26 | 44,007 | +0.09(+0.37%) |
Sep 25, 2024 | 24.22 | 24.26 | 24.12 | 24.17 | 20,911 | -0.05(-0.20%) |
Sep 24, 2024 | 24.15 | 24.23 | 24.07 | 24.22 | 55,592 | +0.15(+0.61%) |
Sep 23, 2024 | 23.97 | 24.20 | 23.92 | 24.07 | 92,072 | +0.16(+0.66%) |
Sep 20, 2024 | 23.83 | 23.98 | 23.73 | 23.92 | 116,830 | +0.12(+0.49%) |
Sep 19, 2024 | 23.76 | 23.91 | 23.72 | 23.80 | 36,780 | +0.16(+0.66%) |
Sep 18, 2024 | 23.73 | 23.78 | 23.64 | 23.64 | 43,624 | -0.10(-0.41%) |
Sep 17, 2024 | 23.78 | 23.86 | 23.74 | 23.74 | 49,192 | +0.01(+0.04%) |
Sep 16, 2024 | 23.98 | 23.98 | 23.49 | 23.73 | 135,231 | -0.22(-0.90%) |
Sep 13, 2024 | 23.87 | 23.95 | 23.86 | 23.95 | 5,466 | +0.09(+0.37%) |
Sep 12, 2024 | 23.83 | 23.87 | 23.80 | 23.86 | 11,506 | +0.02(+0.08%) |
Sep 11, 2024 | 23.83 | 23.86 | 23.72 | 23.84 | 10,318 | +0.01(+0.06%) |
Sep 10, 2024 | 23.79 | 23.83 | 23.72 | 23.82 | 12,964 | +0.00(+0.02%) |
Sep 09, 2024 | 23.79 | 23.83 | 23.66 | 23.82 | 20,339 | +0.05(+0.21%) |
Sep 06, 2024 | 23.74 | 23.86 | 23.71 | 23.77 | 13,273 | +0.06(+0.25%) |
Sep 05, 2024 | 23.77 | 23.77 | 23.55 | 23.71 | 9,029 | -0.01(-0.04%) |
Sep 04, 2024 | 23.66 | 23.76 | 23.63 | 23.72 | 21,322 | +0.03(+0.12%) |
Sep 03, 2024 | 23.63 | 23.78 | 23.53 | 23.69 | 15,741 | +0.11(+0.46%) |
Aug 30, 2024 | 23.54 | 23.73 | 23.53 | 23.58 | 17,646 | +0.00(+0.00%) |
Aug 29, 2024 | 23.57 | 23.63 | 23.55 | 23.58 | 11,227 | +0.01(+0.04%) |
Aug 28, 2024 | 23.58 | 23.62 | 23.53 | 23.57 | 11,885 | -0.01(-0.04%) |
Aug 27, 2024 | 23.47 | 23.62 | 23.47 | 23.58 | 8,293 | +0.01(+0.04%) |
Aug 26, 2024 | 23.38 | 23.61 | 23.38 | 23.57 | 7,654 | +0.15(+0.63%) |
Aug 23, 2024 | 23.34 | 23.98 | 23.34 | 23.43 | 13,741 | +0.03(+0.13%) |
Aug 22, 2024 | 23.81 | 23.81 | 23.40 | 23.40 | 19,881 | -0.04(-0.17%) |
Aug 21, 2024 | 23.48 | 23.59 | 23.36 | 23.44 | 10,767 | +0.00(+0.00%) |
Aug 20, 2024 | 23.48 | 23.56 | 23.34 | 23.44 | 7,940 | -0.04(-0.17%) |
Aug 19, 2024 | 23.48 | 23.51 | 23.44 | 23.48 | 16,454 | -0.02(-0.10%) |
Aug 16, 2024 | 23.33 | 23.50 | 23.33 | 23.50 | 11,598 | +0.06(+0.27%) |
Aug 15, 2024 | 23.41 | 23.47 | 23.38 | 23.44 | 9,019 | +0.06(+0.25%) |
Aug 14, 2024 | 23.37 | 23.46 | 23.31 | 23.38 | 7,607 | +0.16(+0.68%) |
Aug 13, 2024 | 23.25 | 23.44 | 23.22 | 23.22 | 23,992 | -0.12(-0.51%) |
Aug 12, 2024 | 23.48 | 23.59 | 23.30 | 23.34 | 14,008 | -0.12(-0.50%) |
Aug 09, 2024 | 23.45 | 23.55 | 23.45 | 23.46 | 12,350 | +0.01(+0.04%) |
Aug 08, 2024 | 23.39 | 23.59 | 23.20 | 23.45 | 16,732 | +0.00(+0.00%) |
Aug 07, 2024 | 23.67 | 23.68 | 23.45 | 23.45 | 5,966 | +0.06(+0.25%) |
Aug 06, 2024 | 23.38 | 23.39 | 23.25 | 23.39 | 26,269 | +0.24(+1.02%) |
Aug 05, 2024 | 23.38 | 23.38 | 23.15 | 23.15 | 25,138 | -0.26(-1.13%) |
Aug 02, 2024 | 23.86 | 23.93 | 23.39 | 23.42 | 29,356 | -0.52(-2.17%) |