Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 23.79 | 24.00 | 23.50 | 24.00 | 11,662 | -0.08(-0.33%) |
Oct 24, 2024 | 23.95 | 24.08 | 23.70 | 24.08 | 8,499 | +0.14(+0.58%) |
Oct 23, 2024 | 23.90 | 23.99 | 23.60 | 23.94 | 9,360 | -0.05(-0.21%) |
Oct 22, 2024 | 23.99 | 24.00 | 23.93 | 23.99 | 5,140 | +0.00(+0.00%) |
Oct 21, 2024 | 24.01 | 24.01 | 23.91 | 23.99 | 3,294 | +0.14(+0.59%) |
Oct 18, 2024 | 24.00 | 24.00 | 23.74 | 23.85 | 2,213 | -0.15(-0.62%) |
Oct 17, 2024 | 24.01 | 24.01 | 23.68 | 24.00 | 5,721 | -0.01(-0.04%) |
Oct 16, 2024 | 24.07 | 24.07 | 23.69 | 24.01 | 14,992 | -0.06(-0.25%) |
Oct 15, 2024 | 24.11 | 24.15 | 23.79 | 24.07 | 16,392 | -0.18(-0.74%) |
Oct 14, 2024 | 24.60 | 24.60 | 24.00 | 24.25 | 8,394 | -0.35(-1.42%) |
Oct 11, 2024 | 24.27 | 24.74 | 24.16 | 24.60 | 24,469 | +0.20(+0.82%) |
Oct 10, 2024 | 23.78 | 24.55 | 23.78 | 24.40 | 8,455 | +0.01(+0.04%) |
Oct 09, 2024 | 23.78 | 24.39 | 23.78 | 24.39 | 9,033 | +0.54(+2.26%) |
Oct 08, 2024 | 23.93 | 24.02 | 23.67 | 23.85 | 3,441 | -0.01(-0.04%) |
Oct 07, 2024 | 24.00 | 24.39 | 23.65 | 23.86 | 9,905 | -0.17(-0.71%) |
Oct 04, 2024 | 23.85 | 24.24 | 23.50 | 24.03 | 6,648 | +0.09(+0.38%) |
Oct 03, 2024 | 23.77 | 24.00 | 23.76 | 23.94 | 11,639 | +0.13(+0.55%) |
Oct 02, 2024 | 23.85 | 23.85 | 23.68 | 23.81 | 4,367 | +0.06(+0.25%) |
Oct 01, 2024 | 23.35 | 23.78 | 23.25 | 23.75 | 4,577 | +0.40(+1.71%) |
Sep 30, 2024 | 23.50 | 23.75 | 23.13 | 23.35 | 18,882 | -0.15(-0.64%) |
Sep 27, 2024 | 23.75 | 23.75 | 23.14 | 23.50 | 11,763 | -0.30(-1.26%) |
Sep 26, 2024 | 23.42 | 23.80 | 23.27 | 23.80 | 16,050 | +0.25(+1.06%) |
Sep 25, 2024 | 23.35 | 23.64 | 22.75 | 23.55 | 10,873 | +0.07(+0.30%) |
Sep 24, 2024 | 23.64 | 23.64 | 22.93 | 23.48 | 16,271 | +0.02(+0.09%) |
Sep 23, 2024 | 23.27 | 23.60 | 23.13 | 23.46 | 12,320 | +0.31(+1.34%) |
Sep 20, 2024 | 23.15 | 23.15 | 22.92 | 23.15 | 4,416 | -0.10(-0.43%) |
Sep 19, 2024 | 23.06 | 23.30 | 23.06 | 23.25 | 5,107 | +0.21(+0.91%) |
Sep 18, 2024 | 22.77 | 23.15 | 22.77 | 23.04 | 14,482 | +0.09(+0.39%) |
Sep 17, 2024 | 22.65 | 22.95 | 22.50 | 22.95 | 5,255 | +0.30(+1.32%) |
Sep 16, 2024 | 22.39 | 22.65 | 22.01 | 22.65 | 10,768 | +0.24(+1.07%) |
Sep 13, 2024 | 22.18 | 22.50 | 22.18 | 22.41 | 9,958 | +0.15(+0.67%) |
Sep 12, 2024 | 22.00 | 22.45 | 21.99 | 22.26 | 12,455 | +0.33(+1.48%) |
Sep 11, 2024 | 21.95 | 21.98 | 21.87 | 21.93 | 10,225 | -0.01(-0.02%) |
Sep 10, 2024 | 21.77 | 21.95 | 21.61 | 21.94 | 12,941 | +0.11(+0.48%) |
Sep 09, 2024 | 21.85 | 21.85 | 21.71 | 21.84 | 6,565 | +0.14(+0.62%) |
Sep 06, 2024 | 21.56 | 21.80 | 21.46 | 21.70 | 5,580 | +0.12(+0.56%) |
Sep 05, 2024 | 21.70 | 21.93 | 21.58 | 21.58 | 17,666 | +0.08(+0.37%) |
Sep 04, 2024 | 21.46 | 21.50 | 21.30 | 21.50 | 5,323 | +0.16(+0.75%) |
Sep 03, 2024 | 21.47 | 21.49 | 21.20 | 21.34 | 6,845 | -0.16(-0.74%) |
Aug 30, 2024 | 22.00 | 22.00 | 21.36 | 21.50 | 45,085 | -0.39(-1.78%) |
Aug 29, 2024 | 21.85 | 21.93 | 21.50 | 21.89 | 12,185 | -0.01(-0.05%) |
Aug 28, 2024 | 21.57 | 21.94 | 21.55 | 21.90 | 9,896 | +0.20(+0.92%) |
Aug 27, 2024 | 21.40 | 21.82 | 21.40 | 21.70 | 7,121 | +0.11(+0.51%) |
Aug 26, 2024 | 21.32 | 21.67 | 21.32 | 21.59 | 9,887 | +0.17(+0.79%) |
Aug 23, 2024 | 21.06 | 21.50 | 21.06 | 21.42 | 6,968 | +0.36(+1.71%) |
Aug 22, 2024 | 20.90 | 21.21 | 20.88 | 21.06 | 7,301 | +0.05(+0.24%) |
Aug 21, 2024 | 21.04 | 21.26 | 21.01 | 21.01 | 9,050 | -0.17(-0.80%) |
Aug 20, 2024 | 21.03 | 21.32 | 20.89 | 21.18 | 17,940 | +0.12(+0.57%) |
Aug 19, 2024 | 20.92 | 21.22 | 20.50 | 21.06 | 34,397 | +0.03(+0.14%) |
Aug 16, 2024 | 20.76 | 21.05 | 20.74 | 21.03 | 7,931 | +0.27(+1.30%) |
Aug 15, 2024 | 21.15 | 21.25 | 20.69 | 20.76 | 43,343 | -0.44(-2.08%) |
Aug 14, 2024 | 21.32 | 21.54 | 21.15 | 21.20 | 33,883 | -0.12(-0.56%) |
Aug 13, 2024 | 21.30 | 21.50 | 21.15 | 21.32 | 44,609 | -0.22(-1.02%) |
Aug 12, 2024 | 21.45 | 21.54 | 20.30 | 21.54 | 55,536 | -0.29(-1.33%) |
Aug 09, 2024 | 21.93 | 21.94 | 21.50 | 21.83 | 57,548 | +0.33(+1.53%) |
Aug 08, 2024 | 21.60 | 21.72 | 21.31 | 21.50 | 16,024 | -0.10(-0.46%) |
Aug 07, 2024 | 21.62 | 21.68 | 21.30 | 21.60 | 3,964 | +0.12(+0.56%) |
Aug 06, 2024 | 21.60 | 21.79 | 21.26 | 21.48 | 11,873 | -0.10(-0.46%) |
Aug 05, 2024 | 21.60 | 22.01 | 21.22 | 21.58 | 28,771 | -0.18(-0.83%) |
Aug 02, 2024 | 22.02 | 22.13 | 21.75 | 21.76 | 18,256 | -0.29(-1.32%) |