Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 22.60 | 22.74 | 22.60 | 22.65 | 3,934 | -0.07(-0.31%) |
Oct 10, 2024 | 22.80 | 22.80 | 22.63 | 22.72 | 5,847 | -0.06(-0.26%) |
Oct 09, 2024 | 22.77 | 22.80 | 22.74 | 22.78 | 10,658 | +0.10(+0.44%) |
Oct 08, 2024 | 22.66 | 22.71 | 22.66 | 22.68 | 4,511 | -0.08(-0.35%) |
Oct 07, 2024 | 22.61 | 22.83 | 22.61 | 22.76 | 49,240 | +0.18(+0.80%) |
Oct 04, 2024 | 22.87 | 22.87 | 22.55 | 22.58 | 16,818 | +0.06(+0.27%) |
Oct 03, 2024 | 22.74 | 22.74 | 22.48 | 22.52 | 7,168 | -0.27(-1.18%) |
Oct 02, 2024 | 22.82 | 22.82 | 22.74 | 22.79 | 13,539 | +0.04(+0.18%) |
Oct 01, 2024 | 22.91 | 22.99 | 22.53 | 22.75 | 16,787 | +0.00(+0.00%) |
Sep 30, 2024 | 23.20 | 23.46 | 22.73 | 22.75 | 21,050 | -0.73(-3.11%) |
Sep 27, 2024 | 23.69 | 23.69 | 23.46 | 23.48 | 16,089 | -0.21(-0.89%) |
Sep 26, 2024 | 23.40 | 23.71 | 23.40 | 23.69 | 99,128 | +1.04(+4.59%) |
Sep 25, 2024 | 22.86 | 22.99 | 22.65 | 22.65 | 29,535 | -0.47(-2.03%) |
Sep 24, 2024 | 23.13 | 23.22 | 23.11 | 23.12 | 35,155 | +0.21(+0.92%) |
Sep 23, 2024 | 23.06 | 23.06 | 22.86 | 22.91 | 24,972 | +0.11(+0.48%) |
Sep 20, 2024 | 23.35 | 23.35 | 22.66 | 22.80 | 81,621 | -0.55(-2.35%) |
Sep 19, 2024 | 23.59 | 23.59 | 23.26 | 23.35 | 13,410 | +0.09(+0.39%) |
Sep 18, 2024 | 23.49 | 23.60 | 23.26 | 23.26 | 30,217 | -0.03(-0.13%) |
Sep 17, 2024 | 23.90 | 23.90 | 23.29 | 23.29 | 15,568 | -0.53(-2.23%) |
Sep 16, 2024 | 23.59 | 23.87 | 23.59 | 23.82 | 10,854 | +0.17(+0.72%) |
Sep 13, 2024 | 23.73 | 23.73 | 23.38 | 23.65 | 47,990 | +0.05(+0.21%) |
Sep 12, 2024 | 23.50 | 23.60 | 23.46 | 23.60 | 54,472 | +0.25(+1.07%) |
Sep 11, 2024 | 23.29 | 23.45 | 23.29 | 23.35 | 70,173 | -0.22(-0.93%) |
Sep 10, 2024 | 23.73 | 23.73 | 23.53 | 23.57 | 3,654 | -0.22(-0.92%) |
Sep 09, 2024 | 23.62 | 23.95 | 23.62 | 23.79 | 27,086 | +0.30(+1.28%) |
Sep 06, 2024 | 24.28 | 24.28 | 23.43 | 23.49 | 48,031 | -0.81(-3.33%) |
Sep 05, 2024 | 24.42 | 24.42 | 24.14 | 24.30 | 78,891 | -0.20(-0.82%) |
Sep 04, 2024 | 24.47 | 24.56 | 24.37 | 24.50 | 4,968 | -0.04(-0.16%) |
Sep 03, 2024 | 24.99 | 25.01 | 24.50 | 24.54 | 40,782 | -0.72(-2.85%) |
Aug 30, 2024 | 25.16 | 25.26 | 25.15 | 25.26 | 15,125 | +0.11(+0.44%) |
Aug 29, 2024 | 25.32 | 25.35 | 25.09 | 25.15 | 20,278 | -0.16(-0.63%) |
Aug 28, 2024 | 25.31 | 25.76 | 25.28 | 25.31 | 10,285 | -0.11(-0.43%) |
Aug 27, 2024 | 25.33 | 25.69 | 25.30 | 25.42 | 5,914 | +0.03(+0.12%) |
Aug 26, 2024 | 25.50 | 25.56 | 25.33 | 25.39 | 11,863 | -0.26(-1.01%) |
Aug 23, 2024 | 25.51 | 25.71 | 25.42 | 25.65 | 10,395 | +0.45(+1.79%) |
Aug 22, 2024 | 25.45 | 25.45 | 25.08 | 25.20 | 14,248 | -0.20(-0.79%) |
Aug 21, 2024 | 25.45 | 25.45 | 25.36 | 25.40 | 5,148 | +0.01(+0.05%) |
Aug 20, 2024 | 25.30 | 25.40 | 25.28 | 25.39 | 3,821 | -0.01(-0.05%) |
Aug 19, 2024 | 24.87 | 25.41 | 24.62 | 25.40 | 13,353 | +0.62(+2.50%) |
Aug 16, 2024 | 24.62 | 24.80 | 24.60 | 24.78 | 5,252 | +0.39(+1.60%) |
Aug 15, 2024 | 24.51 | 24.57 | 24.25 | 24.39 | 7,947 | +0.13(+0.54%) |
Aug 14, 2024 | 24.26 | 24.29 | 24.26 | 24.26 | 2,659 | +0.07(+0.27%) |
Aug 13, 2024 | 24.23 | 24.27 | 23.87 | 24.20 | 14,429 | +0.12(+0.51%) |
Aug 12, 2024 | 24.00 | 24.14 | 24.00 | 24.07 | 2,948 | +0.06(+0.26%) |
Aug 09, 2024 | 23.84 | 24.33 | 23.66 | 24.01 | 10,707 | +0.36(+1.52%) |
Aug 08, 2024 | 23.39 | 23.65 | 23.30 | 23.65 | 11,386 | +0.43(+1.85%) |
Aug 07, 2024 | 23.75 | 23.75 | 23.00 | 23.22 | 16,408 | +0.26(+1.13%) |
Aug 06, 2024 | 22.66 | 22.97 | 22.66 | 22.96 | 12,558 | +0.02(+0.09%) |
Aug 05, 2024 | 22.98 | 23.14 | 22.09 | 22.94 | 29,280 | -1.33(-5.48%) |
Aug 02, 2024 | 24.29 | 24.34 | 24.13 | 24.27 | 9,854 | -0.43(-1.74%) |