Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.61 | 24.73 | 24.58 | 24.73 | 4,427 | -0.03(-0.13%) |
Oct 17, 2024 | 24.79 | 24.79 | 24.72 | 24.76 | 3,654 | -0.01(-0.04%) |
Oct 16, 2024 | 24.64 | 24.77 | 24.64 | 24.77 | 10,372 | +0.25(+1.02%) |
Oct 15, 2024 | 24.69 | 24.70 | 24.52 | 24.52 | 6,346 | -0.50(-2.00%) |
Oct 14, 2024 | 24.94 | 25.02 | 24.94 | 25.02 | 4,579 | +0.05(+0.18%) |
Oct 11, 2024 | 24.94 | 24.99 | 24.94 | 24.97 | 5,638 | +0.16(+0.65%) |
Oct 10, 2024 | 24.73 | 24.88 | 24.70 | 24.81 | 6,663 | +0.10(+0.39%) |
Oct 09, 2024 | 24.58 | 24.75 | 24.57 | 24.72 | 36,377 | +0.02(+0.07%) |
Oct 08, 2024 | 24.91 | 24.91 | 24.64 | 24.70 | 5,878 | -0.33(-1.33%) |
Oct 07, 2024 | 25.06 | 25.07 | 25.02 | 25.03 | 63,785 | +0.05(+0.21%) |
Oct 04, 2024 | 24.96 | 25.08 | 24.91 | 24.98 | 36,102 | +0.09(+0.37%) |
Oct 03, 2024 | 24.56 | 24.89 | 24.56 | 24.89 | 3,485 | +0.29(+1.18%) |
Oct 02, 2024 | 24.57 | 24.72 | 24.45 | 24.60 | 9,115 | +0.17(+0.70%) |
Oct 01, 2024 | 24.15 | 24.47 | 24.15 | 24.43 | 27,061 | +0.25(+1.03%) |
Sep 30, 2024 | 24.10 | 24.50 | 24.03 | 24.18 | 13,170 | +0.04(+0.17%) |
Sep 27, 2024 | 23.92 | 24.17 | 23.92 | 24.14 | 67,132 | +0.30(+1.28%) |
Sep 26, 2024 | 24.03 | 24.03 | 23.79 | 23.84 | 7,413 | -0.43(-1.77%) |
Sep 25, 2024 | 24.48 | 24.48 | 24.21 | 24.26 | 7,294 | -0.23(-0.95%) |
Sep 24, 2024 | 24.52 | 24.54 | 24.48 | 24.50 | 17,823 | +0.01(+0.06%) |
Sep 23, 2024 | 24.37 | 24.49 | 24.35 | 24.48 | 4,384 | +0.29(+1.22%) |
Sep 20, 2024 | 24.04 | 24.22 | 24.02 | 24.19 | 7,419 | +0.01(+0.05%) |
Sep 19, 2024 | 24.29 | 24.29 | 24.07 | 24.17 | 36,068 | +0.21(+0.86%) |
Sep 18, 2024 | 24.06 | 24.09 | 23.95 | 23.97 | 5,910 | -0.06(-0.24%) |
Sep 17, 2024 | 24.01 | 24.09 | 23.94 | 24.02 | 22,125 | +0.04(+0.16%) |
Sep 16, 2024 | 23.85 | 23.99 | 23.81 | 23.99 | 14,951 | +0.24(+1.00%) |
Sep 13, 2024 | 23.73 | 23.76 | 23.66 | 23.75 | 24,656 | +0.27(+1.14%) |
Sep 12, 2024 | 23.42 | 23.55 | 23.35 | 23.48 | 9,079 | +0.11(+0.45%) |
Sep 11, 2024 | 23.36 | 23.38 | 23.08 | 23.38 | 11,920 | +0.05(+0.21%) |
Sep 10, 2024 | 23.51 | 23.51 | 23.16 | 23.33 | 30,380 | -0.13(-0.56%) |
Sep 09, 2024 | 23.52 | 23.58 | 23.45 | 23.46 | 14,724 | +0.02(+0.09%) |
Sep 06, 2024 | 23.73 | 23.74 | 23.40 | 23.44 | 11,435 | -0.24(-1.01%) |
Sep 05, 2024 | 23.80 | 23.82 | 23.67 | 23.67 | 10,257 | -0.04(-0.18%) |
Sep 04, 2024 | 23.83 | 23.93 | 23.67 | 23.72 | 20,750 | -0.12(-0.50%) |
Sep 03, 2024 | 24.02 | 24.02 | 23.71 | 23.84 | 5,450 | -0.36(-1.48%) |
Aug 30, 2024 | 24.14 | 24.19 | 24.05 | 24.19 | 21,664 | +0.02(+0.10%) |
Aug 29, 2024 | 24.06 | 24.22 | 24.05 | 24.17 | 6,531 | +0.20(+0.85%) |
Aug 28, 2024 | 24.03 | 24.05 | 23.96 | 23.97 | 3,037 | -0.16(-0.64%) |
Aug 27, 2024 | 24.23 | 24.23 | 24.10 | 24.12 | 8,300 | -0.16(-0.65%) |
Aug 26, 2024 | 24.25 | 24.39 | 24.25 | 24.28 | 10,706 | +0.15(+0.63%) |
Aug 23, 2024 | 23.92 | 24.14 | 23.92 | 24.13 | 13,365 | +0.29(+1.22%) |
Aug 22, 2024 | 23.88 | 23.90 | 23.80 | 23.84 | 13,562 | +0.02(+0.08%) |
Aug 21, 2024 | 23.85 | 23.94 | 23.82 | 23.82 | 12,336 | +0.03(+0.13%) |
Aug 20, 2024 | 24.12 | 24.12 | 23.74 | 23.79 | 11,180 | -0.30(-1.26%) |
Aug 19, 2024 | 24.03 | 24.21 | 24.03 | 24.09 | 3,912 | +0.10(+0.40%) |
Aug 16, 2024 | 23.81 | 24.01 | 23.81 | 24.00 | 2,480 | +0.12(+0.49%) |
Aug 15, 2024 | 23.88 | 23.93 | 23.88 | 23.88 | 4,941 | +0.15(+0.63%) |
Aug 14, 2024 | 23.55 | 23.74 | 23.55 | 23.73 | 3,623 | +0.16(+0.67%) |
Aug 13, 2024 | 23.50 | 23.57 | 23.46 | 23.57 | 5,876 | +0.04(+0.17%) |
Aug 12, 2024 | 23.50 | 23.61 | 23.44 | 23.53 | 13,503 | +0.10(+0.41%) |
Aug 09, 2024 | 23.32 | 23.47 | 23.32 | 23.43 | 3,988 | -0.12(-0.49%) |
Aug 08, 2024 | 23.22 | 23.58 | 23.15 | 23.55 | 16,431 | +0.41(+1.77%) |
Aug 07, 2024 | 23.35 | 23.43 | 23.12 | 23.14 | 22,586 | +0.04(+0.17%) |
Aug 06, 2024 | 22.84 | 23.24 | 22.84 | 23.10 | 12,944 | +0.33(+1.46%) |
Aug 05, 2024 | 22.75 | 23.00 | 22.65 | 22.77 | 61,761 | -0.57(-2.46%) |
Aug 02, 2024 | 23.61 | 23.67 | 23.18 | 23.34 | 4,402 | -0.42(-1.75%) |