Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 23.97 | 24.04 | 23.97 | 24.00 | 11,537 | +0.05(+0.21%) |
Oct 14, 2024 | 24.00 | 24.00 | 23.91 | 23.95 | 4,389 | -0.01(-0.03%) |
Oct 11, 2024 | 23.93 | 23.98 | 23.84 | 23.96 | 8,200 | +0.00(+0.01%) |
Oct 10, 2024 | 23.92 | 23.99 | 23.90 | 23.95 | 26,748 | +0.00(+0.02%) |
Oct 09, 2024 | 24.01 | 24.01 | 23.93 | 23.95 | 8,030 | -0.02(-0.06%) |
Oct 08, 2024 | 23.91 | 23.98 | 23.91 | 23.96 | 5,832 | +0.04(+0.17%) |
Oct 07, 2024 | 24.01 | 24.08 | 23.91 | 23.92 | 50,883 | -0.07(-0.28%) |
Oct 04, 2024 | 24.08 | 24.08 | 23.99 | 23.99 | 28,030 | -0.14(-0.58%) |
Oct 03, 2024 | 24.15 | 24.20 | 24.10 | 24.13 | 24,537 | -0.07(-0.27%) |
Oct 02, 2024 | 24.14 | 24.22 | 24.14 | 24.20 | 7,677 | +0.00(+0.00%) |
Oct 01, 2024 | 24.21 | 24.26 | 24.19 | 24.20 | 7,649 | +0.05(+0.19%) |
Sep 30, 2024 | 24.18 | 24.26 | 24.15 | 24.15 | 12,395 | -0.04(-0.17%) |
Sep 27, 2024 | 24.22 | 24.23 | 24.16 | 24.19 | 5,998 | +0.07(+0.30%) |
Sep 26, 2024 | 24.19 | 24.19 | 24.12 | 24.12 | 37,015 | -0.04(-0.17%) |
Sep 25, 2024 | 24.23 | 24.23 | 24.14 | 24.16 | 30,509 | -0.04(-0.17%) |
Sep 24, 2024 | 24.18 | 24.25 | 24.17 | 24.20 | 34,436 | +0.03(+0.12%) |
Sep 23, 2024 | 24.15 | 24.27 | 24.15 | 24.17 | 13,933 | -0.02(-0.07%) |
Sep 20, 2024 | 24.17 | 24.22 | 24.16 | 24.19 | 10,914 | +0.01(+0.04%) |
Sep 19, 2024 | 24.22 | 24.22 | 24.17 | 24.18 | 16,683 | +0.00(+0.02%) |
Sep 18, 2024 | 24.14 | 24.39 | 24.13 | 24.17 | 12,299 | +0.02(+0.08%) |
Sep 17, 2024 | 24.19 | 24.26 | 24.15 | 24.15 | 259,436 | -0.04(-0.19%) |
Sep 16, 2024 | 24.18 | 24.26 | 24.17 | 24.20 | 13,388 | +0.04(+0.17%) |
Sep 13, 2024 | 24.17 | 24.23 | 24.15 | 24.16 | 19,299 | -0.00(-0.02%) |
Sep 12, 2024 | 24.35 | 24.35 | 24.11 | 24.16 | 11,139 | -0.01(-0.06%) |
Sep 11, 2024 | 24.15 | 24.29 | 24.12 | 24.18 | 42,557 | +0.03(+0.12%) |
Sep 10, 2024 | 24.16 | 24.27 | 24.09 | 24.15 | 41,424 | +0.01(+0.02%) |
Sep 09, 2024 | 24.11 | 24.16 | 24.08 | 24.14 | 122,878 | +0.04(+0.19%) |
Sep 06, 2024 | 24.09 | 24.13 | 24.05 | 24.10 | 15,533 | +0.01(+0.04%) |
Sep 05, 2024 | 23.99 | 24.11 | 23.99 | 24.09 | 11,116 | +0.09(+0.37%) |
Sep 04, 2024 | 23.98 | 24.03 | 23.95 | 24.00 | 15,904 | +0.06(+0.25%) |
Sep 03, 2024 | 23.99 | 24.00 | 23.90 | 23.94 | 81,524 | +0.02(+0.10%) |
Aug 30, 2024 | 23.89 | 23.93 | 23.88 | 23.91 | 7,319 | -0.02(-0.06%) |
Aug 29, 2024 | 23.95 | 23.95 | 23.89 | 23.93 | 20,513 | +0.01(+0.04%) |
Aug 28, 2024 | 23.90 | 23.99 | 23.90 | 23.92 | 8,429 | +0.02(+0.08%) |
Aug 27, 2024 | 23.94 | 24.00 | 23.88 | 23.90 | 67,877 | -0.07(-0.28%) |
Aug 26, 2024 | 24.00 | 24.01 | 23.91 | 23.97 | 83,580 | +0.00(+0.00%) |
Aug 23, 2024 | 23.93 | 24.02 | 23.86 | 23.97 | 65,833 | +0.08(+0.36%) |
Aug 22, 2024 | 23.90 | 23.99 | 23.83 | 23.88 | 213,924 | -0.03(-0.15%) |
Aug 21, 2024 | 23.77 | 24.02 | 23.64 | 23.92 | 173,308 | +0.03(+0.13%) |
Aug 20, 2024 | 23.87 | 23.93 | 23.81 | 23.89 | 58,460 | +0.08(+0.34%) |
Aug 19, 2024 | 23.80 | 23.85 | 23.79 | 23.81 | 13,677 | -0.05(-0.23%) |
Aug 16, 2024 | 23.79 | 23.86 | 23.73 | 23.86 | 93,255 | +0.08(+0.33%) |
Aug 15, 2024 | 23.86 | 23.86 | 23.68 | 23.78 | 56,711 | -0.06(-0.24%) |
Aug 14, 2024 | 23.81 | 23.85 | 23.81 | 23.84 | 102,225 | +0.05(+0.20%) |
Aug 13, 2024 | 23.73 | 23.81 | 23.73 | 23.79 | 16,106 | +0.07(+0.31%) |
Aug 12, 2024 | 23.66 | 23.72 | 23.59 | 23.72 | 27,801 | +0.05(+0.23%) |
Aug 09, 2024 | 23.67 | 23.69 | 23.59 | 23.66 | 25,942 | +0.12(+0.51%) |
Aug 08, 2024 | 23.59 | 23.66 | 23.46 | 23.55 | 285,698 | +0.00(+0.00%) |
Aug 07, 2024 | 23.65 | 23.68 | 23.51 | 23.55 | 4,308 | -0.09(-0.40%) |
Aug 06, 2024 | 23.60 | 23.64 | 23.58 | 23.64 | 3,233 | +0.19(+0.83%) |
Aug 05, 2024 | 23.74 | 23.80 | 23.45 | 23.45 | 8,224 | -0.27(-1.15%) |
Aug 02, 2024 | 23.74 | 23.75 | 23.59 | 23.72 | 5,924 | +0.31(+1.33%) |