Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.20 | 23.20 | 23.13 | 23.15 | 15,007 | -0.04(-0.18%) |
Oct 10, 2024 | 23.19 | 23.24 | 23.09 | 23.19 | 3,836 | -0.02(-0.08%) |
Oct 09, 2024 | 23.29 | 23.37 | 23.21 | 23.21 | 3,201 | -0.03(-0.14%) |
Oct 08, 2024 | 23.22 | 23.24 | 23.09 | 23.24 | 2,486 | +0.10(+0.42%) |
Oct 07, 2024 | 23.45 | 23.45 | 23.14 | 23.14 | 4,981 | -0.40(-1.69%) |
Oct 04, 2024 | 23.58 | 23.58 | 23.44 | 23.54 | 4,609 | -0.01(-0.04%) |
Oct 03, 2024 | 23.53 | 23.61 | 23.35 | 23.55 | 5,551 | -0.10(-0.41%) |
Oct 02, 2024 | 23.71 | 23.86 | 23.64 | 23.65 | 2,869 | -0.15(-0.63%) |
Oct 01, 2024 | 24.36 | 24.36 | 23.78 | 23.80 | 6,037 | -0.57(-2.35%) |
Sep 30, 2024 | 24.34 | 24.41 | 24.30 | 24.37 | 3,977 | +0.07(+0.28%) |
Sep 27, 2024 | 24.36 | 24.47 | 24.28 | 24.30 | 3,027 | +0.06(+0.26%) |
Sep 26, 2024 | 24.37 | 24.37 | 24.20 | 24.24 | 5,727 | +0.11(+0.45%) |
Sep 25, 2024 | 24.31 | 24.31 | 24.13 | 24.13 | 715 | -0.46(-1.88%) |
Sep 24, 2024 | 24.45 | 24.61 | 24.45 | 24.59 | 2,253 | +0.18(+0.73%) |
Sep 23, 2024 | 24.62 | 24.62 | 24.42 | 24.42 | 1,034 | -0.21(-0.86%) |
Sep 20, 2024 | 24.97 | 24.97 | 24.63 | 24.63 | 618 | -0.39(-1.55%) |
Sep 19, 2024 | 25.13 | 25.13 | 24.99 | 25.02 | 3,720 | +0.28(+1.12%) |
Sep 18, 2024 | 24.74 | 24.96 | 24.59 | 24.74 | 3,228 | +0.10(+0.41%) |
Sep 17, 2024 | 24.66 | 24.80 | 24.56 | 24.64 | 2,047 | +0.05(+0.19%) |
Sep 16, 2024 | 24.32 | 24.60 | 24.32 | 24.59 | 4,035 | +0.41(+1.71%) |
Sep 13, 2024 | 23.99 | 24.22 | 23.99 | 24.18 | 5,571 | +0.26(+1.09%) |
Sep 12, 2024 | 23.57 | 23.92 | 23.41 | 23.92 | 3,760 | +0.31(+1.29%) |
Sep 11, 2024 | 23.38 | 23.61 | 23.38 | 23.61 | 1,137 | -0.04(-0.19%) |
Sep 10, 2024 | 23.70 | 23.70 | 23.65 | 23.66 | 592 | +0.00(+0.01%) |
Sep 09, 2024 | 23.72 | 23.72 | 23.55 | 23.65 | 24,771 | -0.02(-0.08%) |
Sep 06, 2024 | 23.74 | 23.74 | 23.67 | 23.67 | 1,632 | -0.07(-0.29%) |
Sep 05, 2024 | 23.64 | 23.78 | 23.64 | 23.74 | 2,229 | +0.22(+0.93%) |
Sep 04, 2024 | 23.84 | 23.87 | 23.52 | 23.52 | 3,809 | -0.37(-1.56%) |
Sep 03, 2024 | 23.93 | 23.93 | 23.79 | 23.90 | 1,349 | -0.29(-1.19%) |
Aug 30, 2024 | 24.10 | 24.19 | 24.02 | 24.19 | 3,709 | +0.09(+0.36%) |
Aug 29, 2024 | 23.94 | 24.16 | 23.94 | 24.10 | 3,891 | +0.14(+0.59%) |
Aug 28, 2024 | 23.89 | 23.96 | 23.89 | 23.96 | 1,552 | +0.13(+0.55%) |
Aug 27, 2024 | 23.96 | 23.96 | 23.81 | 23.82 | 1,444 | -0.16(-0.67%) |
Aug 26, 2024 | 23.98 | 24.06 | 23.91 | 23.98 | 1,142 | +0.24(+1.00%) |
Aug 23, 2024 | 23.45 | 23.75 | 23.43 | 23.75 | 6,268 | +0.41(+1.74%) |
Aug 22, 2024 | 23.47 | 23.47 | 23.34 | 23.34 | 5,305 | -0.12(-0.51%) |
Aug 21, 2024 | 23.48 | 23.48 | 23.35 | 23.46 | 3,150 | +0.06(+0.24%) |
Aug 20, 2024 | 23.36 | 23.43 | 23.36 | 23.40 | 3,800 | -0.15(-0.64%) |
Aug 19, 2024 | 23.35 | 23.55 | 23.35 | 23.55 | 3,705 | +0.17(+0.74%) |
Aug 16, 2024 | 23.36 | 23.38 | 23.35 | 23.38 | 1,351 | +0.10(+0.43%) |
Aug 15, 2024 | 23.25 | 23.37 | 23.18 | 23.28 | 3,728 | +0.25(+1.09%) |
Aug 14, 2024 | 22.99 | 23.03 | 22.91 | 23.03 | 1,648 | +0.10(+0.45%) |
Aug 13, 2024 | 22.87 | 22.93 | 22.87 | 22.93 | 1,294 | +0.32(+1.41%) |
Aug 12, 2024 | 22.82 | 22.82 | 22.61 | 22.61 | 680 | -0.46(-2.02%) |
Aug 09, 2024 | 23.08 | 23.08 | 23.06 | 23.07 | 533 | -0.02(-0.07%) |
Aug 08, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 150 | +0.21(+0.90%) |
Aug 07, 2024 | 23.27 | 23.27 | 22.87 | 22.88 | 729 | +0.19(+0.85%) |
Aug 06, 2024 | 22.28 | 22.75 | 22.28 | 22.69 | 1,178 | +0.34(+1.53%) |
Aug 05, 2024 | 22.48 | 22.59 | 21.98 | 22.35 | 7,663 | -0.90(-3.87%) |
Aug 02, 2024 | 23.26 | 23.27 | 23.24 | 23.25 | 1,004 | -0.24(-1.01%) |