Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 23.31 | 23.31 | 23.00 | 23.00 | 131,252 | -0.24(-1.01%) |
Oct 09, 2024 | 23.34 | 23.34 | 23.20 | 23.24 | 4,020 | +0.01(+0.02%) |
Oct 08, 2024 | 23.32 | 23.32 | 23.18 | 23.23 | 9,228 | -0.02(-0.09%) |
Oct 07, 2024 | 23.35 | 23.35 | 23.21 | 23.25 | 2,954 | -0.00(-0.01%) |
Oct 04, 2024 | 23.38 | 23.38 | 23.21 | 23.25 | 11,717 | -0.11(-0.46%) |
Oct 03, 2024 | 23.30 | 23.41 | 23.21 | 23.36 | 33,781 | +0.05(+0.21%) |
Oct 02, 2024 | 23.44 | 23.47 | 23.31 | 23.31 | 27,250 | -0.23(-0.96%) |
Oct 01, 2024 | 23.56 | 23.61 | 23.49 | 23.54 | 2,188 | +0.06(+0.24%) |
Sep 30, 2024 | 23.45 | 23.53 | 23.43 | 23.48 | 6,398 | -0.06(-0.24%) |
Sep 27, 2024 | 23.30 | 23.58 | 23.20 | 23.53 | 63,480 | +0.03(+0.15%) |
Sep 26, 2024 | 23.63 | 23.63 | 23.38 | 23.50 | 67,693 | -0.04(-0.18%) |
Sep 25, 2024 | 23.58 | 23.58 | 23.54 | 23.54 | 6,444 | -0.01(-0.06%) |
Sep 24, 2024 | 23.79 | 24.29 | 23.49 | 23.56 | 10,082 | +0.05(+0.20%) |
Sep 23, 2024 | 23.47 | 23.53 | 23.41 | 23.51 | 11,094 | -0.04(-0.17%) |
Sep 20, 2024 | 23.41 | 23.55 | 23.41 | 23.55 | 10,943 | +0.09(+0.38%) |
Sep 19, 2024 | 23.44 | 23.53 | 23.21 | 23.46 | 26,250 | -0.07(-0.31%) |
Sep 18, 2024 | 23.59 | 23.61 | 23.45 | 23.53 | 13,465 | -0.07(-0.30%) |
Sep 17, 2024 | 23.66 | 23.68 | 23.39 | 23.60 | 11,994 | +0.05(+0.23%) |
Sep 16, 2024 | 23.61 | 23.65 | 23.54 | 23.55 | 8,697 | -0.02(-0.10%) |
Sep 13, 2024 | 23.55 | 23.64 | 23.51 | 23.57 | 19,880 | +0.10(+0.42%) |
Sep 12, 2024 | 23.70 | 23.79 | 23.41 | 23.47 | 3,642 | +0.02(+0.08%) |
Sep 11, 2024 | 23.45 | 23.52 | 23.42 | 23.45 | 8,485 | +0.03(+0.13%) |
Sep 10, 2024 | 23.42 | 23.47 | 23.40 | 23.42 | 6,508 | -0.04(-0.17%) |
Sep 09, 2024 | 23.32 | 23.47 | 23.32 | 23.46 | 14,955 | +0.10(+0.43%) |
Sep 06, 2024 | 23.37 | 23.41 | 23.36 | 23.36 | 4,069 | -0.05(-0.21%) |
Sep 05, 2024 | 23.41 | 23.41 | 23.26 | 23.41 | 30,225 | +0.09(+0.41%) |
Sep 04, 2024 | 22.97 | 23.38 | 22.97 | 23.32 | 47,625 | +0.07(+0.29%) |
Sep 03, 2024 | 23.27 | 23.34 | 23.20 | 23.25 | 9,222 | -0.01(-0.03%) |
Aug 30, 2024 | 23.16 | 23.26 | 23.16 | 23.26 | 2,201 | -0.02(-0.11%) |
Aug 29, 2024 | 23.31 | 23.31 | 22.97 | 23.28 | 7,391 | +0.01(+0.06%) |
Aug 28, 2024 | 23.31 | 23.34 | 22.92 | 23.27 | 25,328 | -0.12(-0.50%) |
Aug 27, 2024 | 23.28 | 23.39 | 22.92 | 23.39 | 61,331 | +0.05(+0.22%) |
Aug 26, 2024 | 23.46 | 23.46 | 23.21 | 23.33 | 62,551 | +0.00(+0.02%) |
Aug 23, 2024 | 23.24 | 23.36 | 23.24 | 23.33 | 5,522 | +0.10(+0.45%) |
Aug 22, 2024 | 22.92 | 23.33 | 22.92 | 23.22 | 11,314 | -0.16(-0.67%) |
Aug 21, 2024 | 23.33 | 23.41 | 23.31 | 23.38 | 7,859 | -0.02(-0.07%) |
Aug 20, 2024 | 23.28 | 23.40 | 23.22 | 23.40 | 83,843 | +0.14(+0.60%) |
Aug 19, 2024 | 22.83 | 23.26 | 22.79 | 23.26 | 16,804 | +0.08(+0.34%) |
Aug 16, 2024 | 22.97 | 23.29 | 22.97 | 23.18 | 7,370 | +0.02(+0.09%) |
Aug 15, 2024 | 23.17 | 23.21 | 23.15 | 23.16 | 11,126 | -0.11(-0.47%) |
Aug 14, 2024 | 23.29 | 23.29 | 23.24 | 23.27 | 2,229 | +0.06(+0.24%) |
Aug 13, 2024 | 23.16 | 23.25 | 23.09 | 23.21 | 8,170 | +0.17(+0.75%) |
Aug 12, 2024 | 23.00 | 23.08 | 22.95 | 23.04 | 2,178 | +0.05(+0.20%) |
Aug 09, 2024 | 23.01 | 23.01 | 22.99 | 22.99 | 1,275 | +0.04(+0.19%) |
Aug 08, 2024 | 22.98 | 23.01 | 22.88 | 22.95 | 4,792 | -0.10(-0.43%) |
Aug 07, 2024 | 22.85 | 23.07 | 22.85 | 23.05 | 29,045 | +0.17(+0.74%) |
Aug 06, 2024 | 22.90 | 23.05 | 22.87 | 22.88 | 23,866 | +0.32(+1.43%) |
Aug 05, 2024 | 23.02 | 23.11 | 22.22 | 22.56 | 8,070 | +0.02(+0.11%) |
Aug 02, 2024 | 22.45 | 23.12 | 19.88 | 22.53 | 34,976 | -0.29(-1.26%) |