Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 278 | +0.39(+1.64%) |
Oct 17, 2024 | 23.77 | 23.77 | 23.59 | 23.59 | 226 | -0.36(-1.51%) |
Oct 16, 2024 | 24.14 | 24.14 | 23.95 | 23.95 | 293 | +0.08(+0.35%) |
Oct 15, 2024 | 23.80 | 23.87 | 23.80 | 23.87 | 402 | +0.05(+0.23%) |
Oct 14, 2024 | 23.99 | 23.99 | 23.82 | 23.82 | 3,249 | +0.33(+1.39%) |
Oct 11, 2024 | 23.14 | 23.49 | 23.13 | 23.49 | 447 | +0.42(+1.84%) |
Oct 10, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 227 | -0.17(-0.71%) |
Oct 09, 2024 | 23.11 | 23.24 | 23.04 | 23.23 | 1,078 | -0.06(-0.27%) |
Oct 08, 2024 | 23.75 | 23.75 | 23.23 | 23.29 | 1,040 | +0.48(+2.11%) |
Oct 07, 2024 | 23.30 | 23.30 | 22.81 | 22.81 | 940 | -0.42(-1.80%) |
Oct 04, 2024 | 23.36 | 23.37 | 23.23 | 23.23 | 808 | -0.04(-0.16%) |
Oct 03, 2024 | 23.06 | 23.40 | 23.03 | 23.27 | 3,601 | -0.21(-0.91%) |
Oct 02, 2024 | 23.37 | 23.48 | 23.37 | 23.48 | 711 | -0.03(-0.13%) |
Oct 01, 2024 | 23.18 | 23.51 | 22.99 | 23.51 | 1,818 | -0.40(-1.68%) |
Sep 30, 2024 | 23.48 | 23.98 | 23.48 | 23.91 | 5,664 | +0.55(+2.36%) |
Sep 27, 2024 | 23.22 | 23.36 | 23.22 | 23.36 | 1,839 | +0.03(+0.11%) |
Sep 26, 2024 | 23.32 | 23.33 | 23.23 | 23.33 | 832 | -0.16(-0.67%) |
Sep 25, 2024 | 23.59 | 23.59 | 22.79 | 23.49 | 51,231 | +0.18(+0.78%) |
Sep 24, 2024 | 22.85 | 23.37 | 22.85 | 23.31 | 3,588 | +0.25(+1.10%) |
Sep 23, 2024 | 23.47 | 23.47 | 22.96 | 23.06 | 5,191 | -0.38(-1.61%) |
Sep 20, 2024 | 23.45 | 23.45 | 23.09 | 23.43 | 1,458 | -0.05(-0.21%) |
Sep 19, 2024 | 23.81 | 23.98 | 23.48 | 23.48 | 25,024 | +0.40(+1.73%) |
Sep 18, 2024 | 22.68 | 23.10 | 22.66 | 23.08 | 16,627 | +1.94(+9.18%) |
Sep 17, 2024 | 21.13 | 21.23 | 21.13 | 21.14 | 522 | -0.09(-0.42%) |
Sep 16, 2024 | 21.31 | 21.31 | 21.23 | 21.23 | 1,102 | -0.27(-1.24%) |
Sep 13, 2024 | 21.26 | 21.50 | 21.17 | 21.50 | 833 | +0.36(+1.69%) |
Sep 12, 2024 | 21.16 | 21.16 | 21.14 | 21.14 | 571 | -0.55(-2.54%) |
Sep 11, 2024 | 21.79 | 21.79 | 21.69 | 21.69 | 532 | -0.07(-0.33%) |
Sep 10, 2024 | 21.79 | 21.79 | 21.76 | 21.76 | 563 | -0.65(-2.91%) |
Sep 09, 2024 | 22.19 | 22.42 | 22.19 | 22.42 | 353 | +0.34(+1.53%) |
Sep 06, 2024 | 22.38 | 22.38 | 21.84 | 22.08 | 2,245 | -0.21(-0.92%) |
Sep 05, 2024 | 21.86 | 22.36 | 21.86 | 22.28 | 2,554 | +0.22(+0.98%) |
Sep 04, 2024 | 24.28 | 24.28 | 21.97 | 22.07 | 2,384 | -0.66(-2.90%) |
Sep 03, 2024 | 23.72 | 23.72 | 22.73 | 22.73 | 1,480 | -0.95(-4.02%) |
Aug 30, 2024 | 23.46 | 23.68 | 23.46 | 23.68 | 948 | +0.28(+1.19%) |
Aug 29, 2024 | 23.62 | 23.79 | 23.40 | 23.40 | 1,522 | -0.10(-0.42%) |
Aug 28, 2024 | 23.50 | 23.59 | 23.50 | 23.50 | 399 | +0.01(+0.02%) |
Aug 27, 2024 | 23.16 | 23.49 | 23.16 | 23.49 | 713 | +0.08(+0.32%) |
Aug 26, 2024 | 23.37 | 23.42 | 23.14 | 23.42 | 774 | +0.27(+1.15%) |
Aug 23, 2024 | 22.94 | 23.15 | 22.94 | 23.15 | 327 | +0.64(+2.85%) |
Aug 22, 2024 | 22.77 | 22.77 | 22.51 | 22.51 | 4,282 | -0.82(-3.50%) |
Aug 21, 2024 | 23.30 | 23.33 | 23.30 | 23.33 | 165 | +0.33(+1.43%) |
Aug 20, 2024 | 22.74 | 23.00 | 22.74 | 23.00 | 363 | -0.13(-0.58%) |
Aug 19, 2024 | 22.60 | 23.13 | 22.60 | 23.13 | 944 | +0.53(+2.33%) |
Aug 16, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 150 | -0.08(-0.34%) |
Aug 15, 2024 | 22.54 | 22.68 | 22.54 | 22.68 | 522 | +0.45(+2.03%) |
Aug 14, 2024 | 22.60 | 22.60 | 22.23 | 22.23 | 1,061 | -0.36(-1.60%) |
Aug 13, 2024 | 22.80 | 22.86 | 22.59 | 22.59 | 299 | +0.33(+1.49%) |
Aug 12, 2024 | 22.85 | 22.85 | 22.06 | 22.26 | 8,146 | -0.25(-1.11%) |
Aug 09, 2024 | 22.29 | 22.51 | 22.29 | 22.51 | 359 | -0.24(-1.07%) |
Aug 08, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 342 | +0.68(+3.10%) |
Aug 07, 2024 | 22.50 | 22.50 | 22.07 | 22.07 | 376 | -0.49(-2.19%) |
Aug 06, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 90 | +0.32(+1.42%) |
Aug 05, 2024 | 21.54 | 22.31 | 21.54 | 22.25 | 8,141 | -0.59(-2.57%) |
Aug 02, 2024 | 22.41 | 22.83 | 21.94 | 22.83 | 4,439 | -0.28(-1.23%) |