Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.70 | 24.70 | 24.39 | 24.49 | 2,492 | +0.04(+0.16%) |
Oct 17, 2024 | 24.62 | 24.62 | 24.40 | 24.45 | 11,495 | -0.15(-0.61%) |
Oct 16, 2024 | 24.78 | 24.78 | 24.50 | 24.60 | 4,240 | +0.29(+1.19%) |
Oct 15, 2024 | 24.74 | 24.75 | 24.31 | 24.31 | 4,434 | -0.10(-0.41%) |
Oct 14, 2024 | 24.21 | 24.95 | 24.21 | 24.41 | 5,897 | +0.38(+1.58%) |
Oct 11, 2024 | 23.79 | 24.18 | 23.79 | 24.03 | 13,747 | +0.15(+0.63%) |
Oct 10, 2024 | 23.85 | 23.88 | 23.55 | 23.88 | 5,616 | +0.05(+0.21%) |
Oct 09, 2024 | 23.60 | 23.86 | 23.60 | 23.83 | 3,824 | +0.14(+0.59%) |
Oct 08, 2024 | 23.63 | 23.80 | 23.48 | 23.69 | 5,041 | -0.05(-0.21%) |
Oct 07, 2024 | 23.75 | 23.86 | 23.74 | 23.74 | 1,165 | -0.16(-0.67%) |
Oct 04, 2024 | 23.43 | 23.94 | 23.43 | 23.90 | 1,916 | +0.55(+2.36%) |
Oct 03, 2024 | 23.64 | 23.95 | 23.15 | 23.35 | 12,548 | -0.40(-1.68%) |
Oct 02, 2024 | 23.60 | 23.78 | 23.59 | 23.75 | 4,666 | +0.01(+0.04%) |
Oct 01, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 632 | -0.07(-0.29%) |
Sep 30, 2024 | 23.90 | 24.49 | 23.60 | 23.81 | 16,734 | -0.09(-0.38%) |
Sep 27, 2024 | 23.75 | 23.90 | 23.65 | 23.90 | 9,469 | +0.05(+0.21%) |
Sep 26, 2024 | 23.64 | 23.90 | 23.62 | 23.85 | 6,020 | +0.05(+0.21%) |
Sep 25, 2024 | 23.79 | 23.80 | 23.79 | 23.80 | 1,228 | -0.03(-0.13%) |
Sep 24, 2024 | 23.75 | 23.92 | 23.70 | 23.83 | 2,998 | -0.10(-0.42%) |
Sep 23, 2024 | 23.61 | 23.96 | 23.60 | 23.93 | 3,443 | +0.08(+0.34%) |
Sep 20, 2024 | 23.82 | 23.85 | 23.52 | 23.85 | 15,330 | -0.03(-0.13%) |
Sep 19, 2024 | 23.80 | 24.05 | 23.74 | 23.88 | 3,366 | +0.38(+1.62%) |
Sep 18, 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 4,439 | -0.34(-1.43%) |
Sep 17, 2024 | 23.78 | 24.12 | 23.70 | 23.84 | 9,985 | -0.05(-0.21%) |
Sep 16, 2024 | 23.42 | 23.89 | 23.40 | 23.89 | 18,366 | +0.48(+2.05%) |
Sep 13, 2024 | 23.45 | 23.85 | 23.28 | 23.41 | 5,918 | +0.14(+0.60%) |
Sep 12, 2024 | 23.11 | 23.27 | 23.00 | 23.27 | 3,707 | +0.00(+0.00%) |
Sep 11, 2024 | 23.10 | 23.27 | 23.10 | 23.27 | 2,783 | +0.00(+0.00%) |
Sep 10, 2024 | 22.85 | 23.27 | 22.85 | 23.27 | 3,022 | +0.14(+0.60%) |
Sep 09, 2024 | 23.11 | 23.33 | 23.11 | 23.13 | 2,093 | -0.13(-0.56%) |
Sep 06, 2024 | 23.40 | 23.40 | 23.20 | 23.26 | 2,317 | -0.10(-0.43%) |
Sep 05, 2024 | 23.73 | 23.75 | 23.15 | 23.36 | 18,048 | -0.38(-1.59%) |
Sep 04, 2024 | 23.76 | 23.76 | 23.51 | 23.74 | 11,049 | -0.01(-0.04%) |
Sep 03, 2024 | 23.63 | 23.80 | 23.60 | 23.75 | 5,166 | -0.10(-0.42%) |
Aug 30, 2024 | 23.47 | 24.34 | 23.45 | 23.85 | 3,573 | +0.19(+0.80%) |
Aug 29, 2024 | 23.45 | 24.02 | 23.45 | 23.66 | 9,144 | +0.26(+1.10%) |
Aug 28, 2024 | 23.21 | 23.40 | 23.21 | 23.40 | 2,467 | +0.21(+0.90%) |
Aug 27, 2024 | 23.23 | 23.23 | 22.49 | 23.19 | 9,839 | +0.02(+0.09%) |
Aug 26, 2024 | 23.17 | 23.35 | 22.95 | 23.17 | 9,073 | -0.12(-0.51%) |
Aug 23, 2024 | 23.34 | 23.43 | 23.21 | 23.29 | 4,502 | +0.05(+0.21%) |
Aug 22, 2024 | 23.32 | 23.35 | 23.10 | 23.24 | 7,151 | -0.06(-0.26%) |
Aug 21, 2024 | 22.71 | 23.30 | 22.71 | 23.30 | 11,320 | +0.45(+1.96%) |
Aug 20, 2024 | 22.69 | 23.00 | 22.21 | 22.85 | 12,743 | -0.17(-0.73%) |
Aug 19, 2024 | 22.84 | 23.02 | 22.71 | 23.02 | 8,682 | +0.17(+0.74%) |
Aug 16, 2024 | 22.55 | 22.85 | 22.55 | 22.85 | 1,397 | +0.25(+1.10%) |
Aug 15, 2024 | 22.17 | 22.91 | 21.86 | 22.60 | 16,575 | +0.35(+1.56%) |
Aug 14, 2024 | 21.67 | 22.34 | 21.67 | 22.26 | 1,703 | -0.18(-0.80%) |
Aug 13, 2024 | 22.97 | 23.34 | 21.66 | 22.44 | 56,350 | -0.66(-2.84%) |
Aug 12, 2024 | 22.86 | 23.84 | 22.26 | 23.09 | 20,555 | +0.02(+0.09%) |
Aug 09, 2024 | 22.17 | 23.07 | 21.71 | 23.07 | 7,517 | +0.42(+1.84%) |
Aug 08, 2024 | 22.13 | 23.30 | 21.95 | 22.65 | 10,433 | +0.80(+3.68%) |
Aug 07, 2024 | 21.39 | 21.86 | 21.17 | 21.85 | 14,705 | +0.54(+2.52%) |
Aug 06, 2024 | 21.85 | 21.85 | 21.28 | 21.31 | 5,533 | -0.05(-0.23%) |
Aug 05, 2024 | 21.24 | 21.82 | 20.95 | 21.36 | 7,706 | -0.13(-0.60%) |
Aug 02, 2024 | 20.95 | 22.79 | 20.90 | 21.49 | 10,003 | +0.16(+0.75%) |