Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.11 | 24.15 | 23.96 | 24.10 | 5,996 | +0.02(+0.08%) |
Oct 17, 2024 | 24.30 | 24.30 | 24.08 | 24.08 | 25,383 | -0.16(-0.66%) |
Oct 16, 2024 | 24.12 | 24.26 | 24.12 | 24.24 | 3,272 | +0.27(+1.13%) |
Oct 15, 2024 | 23.93 | 24.05 | 23.90 | 23.97 | 11,926 | +0.06(+0.25%) |
Oct 14, 2024 | 23.82 | 23.93 | 23.82 | 23.91 | 4,146 | +0.05(+0.21%) |
Oct 11, 2024 | 23.40 | 23.86 | 23.40 | 23.86 | 11,275 | +0.47(+2.01%) |
Oct 10, 2024 | 23.24 | 23.43 | 23.24 | 23.39 | 6,602 | -0.01(-0.04%) |
Oct 09, 2024 | 23.35 | 23.45 | 23.33 | 23.40 | 5,754 | +0.01(+0.04%) |
Oct 08, 2024 | 23.25 | 23.44 | 23.25 | 23.39 | 97,159 | +0.13(+0.56%) |
Oct 07, 2024 | 23.39 | 23.39 | 23.20 | 23.26 | 2,328 | -0.28(-1.19%) |
Oct 04, 2024 | 23.48 | 23.58 | 23.38 | 23.54 | 6,395 | +0.22(+0.94%) |
Oct 03, 2024 | 23.62 | 23.62 | 23.32 | 23.32 | 10,718 | -0.34(-1.44%) |
Oct 02, 2024 | 23.63 | 23.70 | 23.62 | 23.66 | 4,295 | -0.01(-0.04%) |
Oct 01, 2024 | 23.84 | 23.84 | 23.50 | 23.67 | 5,805 | -0.11(-0.46%) |
Sep 30, 2024 | 23.70 | 23.88 | 23.62 | 23.78 | 4,704 | +0.08(+0.34%) |
Sep 27, 2024 | 23.75 | 23.85 | 23.70 | 23.70 | 3,860 | +0.06(+0.25%) |
Sep 26, 2024 | 23.56 | 23.66 | 23.55 | 23.64 | 25,460 | +0.20(+0.87%) |
Sep 25, 2024 | 23.83 | 23.83 | 23.43 | 23.44 | 13,035 | -0.32(-1.36%) |
Sep 24, 2024 | 23.92 | 23.92 | 23.65 | 23.76 | 232,203 | -0.09(-0.38%) |
Sep 23, 2024 | 24.50 | 24.50 | 23.85 | 23.85 | 8,524 | -0.52(-2.14%) |
Sep 20, 2024 | 24.42 | 24.46 | 24.27 | 24.37 | 20,713 | -0.20(-0.81%) |
Sep 19, 2024 | 24.62 | 24.75 | 24.49 | 24.57 | 120,991 | +0.26(+1.07%) |
Sep 18, 2024 | 24.44 | 24.65 | 24.28 | 24.31 | 4,997 | -0.09(-0.37%) |
Sep 17, 2024 | 24.48 | 24.48 | 24.28 | 24.40 | 15,629 | -0.06(-0.24%) |
Sep 16, 2024 | 24.58 | 24.58 | 24.40 | 24.46 | 3,435 | +0.00(+0.00%) |
Sep 13, 2024 | 24.16 | 24.46 | 24.13 | 24.46 | 5,312 | +0.39(+1.61%) |
Sep 12, 2024 | 23.98 | 24.09 | 23.75 | 24.07 | 27,838 | +0.08(+0.33%) |
Sep 11, 2024 | 23.87 | 23.99 | 23.58 | 23.99 | 20,831 | +0.10(+0.42%) |
Sep 10, 2024 | 23.72 | 23.89 | 23.59 | 23.89 | 4,144 | +0.13(+0.54%) |
Sep 09, 2024 | 23.60 | 23.91 | 23.60 | 23.76 | 42,389 | +0.31(+1.32%) |
Sep 06, 2024 | 23.82 | 23.82 | 23.30 | 23.45 | 5,070 | -0.26(-1.09%) |
Sep 05, 2024 | 23.76 | 23.78 | 23.60 | 23.71 | 15,718 | -0.23(-0.96%) |
Sep 04, 2024 | 23.83 | 23.99 | 23.79 | 23.94 | 9,022 | -0.01(-0.04%) |
Sep 03, 2024 | 24.29 | 24.49 | 23.90 | 23.95 | 11,075 | -0.43(-1.76%) |
Aug 30, 2024 | 24.44 | 24.48 | 24.15 | 24.38 | 23,762 | +0.04(+0.16%) |
Aug 29, 2024 | 24.38 | 24.62 | 24.34 | 24.34 | 36,970 | +0.04(+0.16%) |
Aug 28, 2024 | 24.36 | 24.45 | 24.24 | 24.30 | 134,864 | -0.02(-0.08%) |
Aug 27, 2024 | 24.33 | 24.33 | 24.15 | 24.32 | 6,249 | -0.02(-0.08%) |
Aug 26, 2024 | 24.51 | 24.51 | 24.31 | 24.34 | 19,485 | +0.00(+0.00%) |
Aug 23, 2024 | 24.19 | 24.42 | 24.12 | 24.34 | 6,291 | +0.23(+0.95%) |
Aug 22, 2024 | 24.42 | 24.42 | 24.07 | 24.11 | 7,207 | -0.22(-0.90%) |
Aug 21, 2024 | 24.39 | 24.41 | 24.23 | 24.33 | 9,851 | +0.10(+0.41%) |
Aug 20, 2024 | 24.26 | 24.29 | 24.22 | 24.23 | 667,898 | +0.03(+0.12%) |
Aug 19, 2024 | 23.76 | 24.23 | 23.76 | 24.20 | 7,798 | +0.47(+1.97%) |
Aug 16, 2024 | 23.75 | 23.79 | 23.60 | 23.73 | 18,292 | -0.01(-0.04%) |
Aug 15, 2024 | 23.56 | 23.75 | 23.55 | 23.74 | 24,861 | +0.38(+1.62%) |
Aug 14, 2024 | 23.38 | 23.38 | 23.30 | 23.36 | 6,268 | -0.14(-0.59%) |
Aug 13, 2024 | 23.35 | 23.50 | 23.35 | 23.50 | 6,428 | +0.32(+1.38%) |
Aug 12, 2024 | 23.25 | 23.25 | 23.11 | 23.19 | 17,142 | -0.09(-0.39%) |
Aug 09, 2024 | 23.36 | 23.36 | 23.19 | 23.27 | 4,818 | +0.04(+0.17%) |
Aug 08, 2024 | 22.80 | 23.27 | 22.80 | 23.24 | 7,877 | +0.53(+2.33%) |
Aug 07, 2024 | 23.12 | 23.12 | 22.64 | 22.71 | 12,297 | -0.24(-1.04%) |
Aug 06, 2024 | 22.96 | 23.11 | 22.91 | 22.95 | 6,345 | +0.08(+0.35%) |
Aug 05, 2024 | 22.66 | 23.07 | 22.53 | 22.87 | 59,347 | -0.68(-2.88%) |
Aug 02, 2024 | 23.75 | 23.77 | 23.28 | 23.54 | 12,451 | -0.41(-1.71%) |