Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 24.50 | 24.52 | 24.49 | 24.50 | 5,079 | -0.01(-0.02%) |
Oct 09, 2024 | 24.47 | 24.50 | 24.45 | 24.50 | 1,100 | +0.02(+0.09%) |
Oct 08, 2024 | 24.38 | 24.48 | 24.38 | 24.48 | 7,593 | +0.09(+0.35%) |
Oct 07, 2024 | 24.41 | 24.43 | 24.39 | 24.40 | 1,505 | -0.04(-0.18%) |
Oct 04, 2024 | 24.40 | 24.45 | 24.40 | 24.44 | 676,255 | +0.05(+0.20%) |
Oct 03, 2024 | 24.41 | 24.41 | 24.35 | 24.39 | 1,952 | -0.02(-0.10%) |
Oct 02, 2024 | 24.39 | 24.44 | 24.38 | 24.41 | 72,398 | +0.01(+0.04%) |
Oct 01, 2024 | 24.42 | 24.42 | 24.36 | 24.41 | 4,708 | -0.06(-0.25%) |
Sep 30, 2024 | 24.46 | 24.47 | 24.43 | 24.47 | 3,368 | +0.01(+0.02%) |
Sep 27, 2024 | 24.46 | 24.46 | 24.44 | 24.46 | 976 | +0.01(+0.02%) |
Sep 26, 2024 | 24.46 | 24.47 | 24.45 | 24.45 | 1,369 | +0.01(+0.06%) |
Sep 25, 2024 | 24.45 | 24.45 | 24.44 | 24.44 | 561 | +0.01(+0.05%) |
Sep 24, 2024 | 24.46 | 24.46 | 24.43 | 24.43 | 689 | +0.02(+0.10%) |
Sep 23, 2024 | 24.36 | 24.41 | 24.36 | 24.40 | 70,540 | +0.02(+0.09%) |
Sep 20, 2024 | 24.33 | 24.38 | 24.33 | 24.38 | 4,909 | +0.02(+0.08%) |
Sep 19, 2024 | 24.33 | 24.38 | 24.33 | 24.36 | 2,437 | +0.12(+0.48%) |
Sep 18, 2024 | 24.25 | 24.28 | 24.25 | 24.25 | 276 | +0.01(+0.04%) |
Sep 17, 2024 | 24.29 | 24.29 | 24.23 | 24.24 | 3,062 | +0.01(+0.02%) |
Sep 16, 2024 | 24.21 | 24.23 | 24.21 | 24.23 | 1,125 | -0.04(-0.16%) |
Sep 13, 2024 | 24.25 | 24.27 | 24.25 | 24.27 | 3,031 | +0.05(+0.22%) |
Sep 12, 2024 | 24.17 | 24.24 | 24.17 | 24.22 | 548 | +0.05(+0.21%) |
Sep 11, 2024 | 24.03 | 24.17 | 23.99 | 24.17 | 4,812 | +0.10(+0.42%) |
Sep 10, 2024 | 24.02 | 24.07 | 24.01 | 24.07 | 8,640 | +0.06(+0.25%) |
Sep 09, 2024 | 23.98 | 24.01 | 23.96 | 24.01 | 8,963 | +0.05(+0.23%) |
Sep 06, 2024 | 24.12 | 24.12 | 23.95 | 23.96 | 2,062 | -0.11(-0.48%) |
Sep 05, 2024 | 24.08 | 24.10 | 24.05 | 24.07 | 24,634 | -0.01(-0.04%) |
Sep 04, 2024 | 24.03 | 24.10 | 24.03 | 24.08 | 3,316 | -0.01(-0.04%) |
Sep 03, 2024 | 24.19 | 24.19 | 24.07 | 24.09 | 14,232 | -0.14(-0.56%) |
Aug 30, 2024 | 24.25 | 24.25 | 24.23 | 24.23 | 259 | +0.07(+0.29%) |
Aug 29, 2024 | 24.15 | 24.23 | 24.14 | 24.16 | 2,317 | -0.01(-0.06%) |
Aug 28, 2024 | 24.25 | 24.25 | 24.11 | 24.17 | 6,246 | -0.05(-0.19%) |
Aug 27, 2024 | 24.14 | 24.23 | 24.14 | 24.22 | 7,260 | -0.00(-0.02%) |
Aug 26, 2024 | 24.20 | 24.23 | 24.16 | 24.22 | 14,039 | -0.04(-0.16%) |
Aug 23, 2024 | 24.21 | 24.27 | 24.21 | 24.26 | 14,390 | +0.10(+0.40%) |
Aug 22, 2024 | 24.23 | 24.23 | 24.15 | 24.16 | 2,475 | -0.09(-0.36%) |
Aug 21, 2024 | 24.26 | 24.27 | 24.23 | 24.25 | 5,361 | +0.04(+0.15%) |
Aug 20, 2024 | 24.21 | 24.24 | 24.19 | 24.21 | 2,312 | +0.01(+0.04%) |
Aug 19, 2024 | 24.15 | 24.22 | 24.14 | 24.20 | 12,907 | +0.06(+0.25%) |
Aug 16, 2024 | 24.10 | 24.18 | 24.10 | 24.14 | 16,658 | +0.02(+0.08%) |
Aug 15, 2024 | 24.07 | 24.13 | 24.07 | 24.13 | 4,520 | +0.10(+0.40%) |
Aug 14, 2024 | 24.06 | 24.06 | 23.99 | 24.03 | 52,479 | +0.03(+0.13%) |
Aug 13, 2024 | 23.94 | 24.04 | 23.94 | 24.00 | 16,972 | +0.09(+0.38%) |
Aug 12, 2024 | 23.93 | 23.93 | 23.86 | 23.91 | 54,597 | +0.02(+0.08%) |
Aug 09, 2024 | 23.83 | 23.91 | 23.83 | 23.89 | 7,019 | +0.04(+0.16%) |
Aug 08, 2024 | 23.80 | 23.87 | 23.75 | 23.85 | 7,444 | +0.12(+0.49%) |
Aug 07, 2024 | 23.80 | 23.80 | 23.74 | 23.74 | 7,863 | -0.08(-0.32%) |
Aug 06, 2024 | 23.67 | 23.85 | 23.67 | 23.81 | 15,565 | +0.03(+0.11%) |
Aug 05, 2024 | 23.77 | 23.86 | 23.65 | 23.78 | 338,339 | -0.07(-0.29%) |
Aug 02, 2024 | 23.85 | 23.87 | 23.81 | 23.85 | 31,703 | -0.06(-0.26%) |