Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.94 | 24.09 | 23.94 | 24.09 | 2,085 | +0.12(+0.51%) |
Oct 17, 2024 | 24.23 | 24.25 | 23.94 | 23.97 | 1,952 | -0.18(-0.76%) |
Oct 16, 2024 | 24.09 | 24.18 | 23.94 | 24.16 | 3,803 | -0.21(-0.88%) |
Oct 15, 2024 | 24.12 | 24.37 | 24.02 | 24.37 | 203,622 | +0.41(+1.69%) |
Oct 14, 2024 | 24.09 | 24.13 | 23.81 | 23.96 | 9,309 | -0.11(-0.46%) |
Oct 11, 2024 | 24.15 | 24.15 | 24.07 | 24.07 | 442 | -0.01(-0.04%) |
Oct 10, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 64 | +0.10(+0.42%) |
Oct 09, 2024 | 24.13 | 24.13 | 23.84 | 23.98 | 3,373 | -0.13(-0.54%) |
Oct 08, 2024 | 24.20 | 24.20 | 24.11 | 24.11 | 708 | -0.03(-0.12%) |
Oct 07, 2024 | 24.14 | 24.30 | 23.99 | 24.14 | 2,571 | +0.02(+0.10%) |
Oct 04, 2024 | 24.18 | 24.18 | 24.00 | 24.12 | 19,557 | -0.23(-0.94%) |
Oct 03, 2024 | 24.39 | 24.39 | 24.20 | 24.35 | 24,151 | -0.12(-0.51%) |
Oct 02, 2024 | 24.65 | 24.65 | 24.48 | 24.48 | 6,992 | -1.43(-5.54%) |
Oct 01, 2024 | 24.71 | 25.98 | 24.65 | 25.91 | 4,870 | +1.31(+5.34%) |
Sep 30, 2024 | 24.75 | 24.80 | 24.60 | 24.60 | 2,107 | -0.03(-0.14%) |
Sep 27, 2024 | 24.78 | 24.79 | 24.63 | 24.63 | 825 | -0.02(-0.08%) |
Sep 26, 2024 | 24.82 | 24.82 | 24.53 | 24.65 | 1,539 | -0.01(-0.02%) |
Sep 25, 2024 | 24.52 | 24.82 | 24.49 | 24.66 | 45,121 | -0.04(-0.18%) |
Sep 24, 2024 | 24.85 | 24.85 | 24.51 | 24.70 | 3,279 | -0.06(-0.24%) |
Sep 23, 2024 | 24.82 | 24.82 | 24.76 | 24.76 | 4,560 | +0.01(+0.04%) |
Sep 20, 2024 | 24.85 | 24.85 | 24.65 | 24.75 | 4,479 | +0.19(+0.79%) |
Sep 19, 2024 | 24.42 | 24.56 | 24.42 | 24.56 | 756 | -0.03(-0.12%) |
Sep 18, 2024 | 24.67 | 24.80 | 24.51 | 24.59 | 29,482 | -0.10(-0.41%) |
Sep 17, 2024 | 24.82 | 24.83 | 24.55 | 24.69 | 1,968 | +0.02(+0.07%) |
Sep 16, 2024 | 24.83 | 24.83 | 24.67 | 24.67 | 527 | -0.06(-0.24%) |
Sep 13, 2024 | 24.65 | 24.89 | 24.65 | 24.73 | 2,796 | -0.08(-0.32%) |
Sep 12, 2024 | 24.85 | 24.85 | 24.81 | 24.81 | 1,385 | -0.06(-0.25%) |
Sep 11, 2024 | 25.08 | 25.08 | 24.81 | 24.87 | 930 | +0.06(+0.26%) |
Sep 10, 2024 | 24.84 | 24.85 | 24.63 | 24.81 | 8,439 | +0.18(+0.74%) |
Sep 09, 2024 | 24.56 | 24.63 | 24.47 | 24.63 | 11,373 | -0.04(-0.18%) |
Sep 06, 2024 | 24.85 | 24.85 | 24.52 | 24.67 | 8,851 | +0.04(+0.16%) |
Sep 05, 2024 | 24.82 | 24.83 | 24.51 | 24.63 | 2,773 | -0.06(-0.26%) |
Sep 04, 2024 | 24.87 | 24.90 | 24.49 | 24.70 | 2,853 | -0.15(-0.60%) |
Sep 03, 2024 | 24.62 | 24.91 | 24.62 | 24.84 | 7,103 | +0.15(+0.62%) |
Aug 30, 2024 | 24.70 | 24.85 | 24.54 | 24.69 | 2,350 | -0.03(-0.14%) |
Aug 29, 2024 | 24.55 | 24.91 | 24.55 | 24.72 | 15,062 | -0.00(-0.02%) |
Aug 28, 2024 | 24.91 | 24.91 | 24.58 | 24.73 | 1,533 | +0.01(+0.04%) |
Aug 27, 2024 | 24.52 | 24.72 | 24.52 | 24.72 | 724 | -0.06(-0.25%) |
Aug 26, 2024 | 24.87 | 24.97 | 24.76 | 24.78 | 16,047 | +0.02(+0.07%) |
Aug 23, 2024 | 24.97 | 24.97 | 24.62 | 24.76 | 7,818 | +0.12(+0.50%) |
Aug 22, 2024 | 24.61 | 24.82 | 24.56 | 24.64 | 4,435 | -0.08(-0.32%) |
Aug 21, 2024 | 24.91 | 24.92 | 24.52 | 24.72 | 4,651 | +0.05(+0.21%) |
Aug 20, 2024 | 24.51 | 24.68 | 24.49 | 24.67 | 573 | +0.06(+0.23%) |
Aug 19, 2024 | 24.48 | 24.83 | 24.45 | 24.61 | 6,539 | -0.06(-0.25%) |
Aug 16, 2024 | 24.47 | 24.67 | 24.47 | 24.67 | 1,309 | +0.12(+0.50%) |
Aug 15, 2024 | 24.74 | 24.74 | 24.36 | 24.55 | 2,065 | +0.15(+0.61%) |
Aug 14, 2024 | 24.52 | 24.60 | 23.24 | 24.40 | 18,438 | +0.04(+0.16%) |
Aug 13, 2024 | 24.56 | 24.59 | 24.24 | 24.36 | 8,485 | -0.13(-0.54%) |
Aug 12, 2024 | 24.36 | 24.53 | 24.36 | 24.50 | 1,326 | +0.15(+0.61%) |
Aug 09, 2024 | 24.47 | 24.47 | 24.34 | 24.35 | 3,295 | -0.52(-2.10%) |
Aug 08, 2024 | 25.05 | 25.05 | 24.86 | 24.87 | 1,263 | +0.57(+2.34%) |
Aug 07, 2024 | 24.67 | 24.68 | 24.30 | 24.30 | 7,453 | -0.32(-1.31%) |
Aug 06, 2024 | 24.62 | 24.66 | 24.62 | 24.63 | 301 | +0.12(+0.51%) |
Aug 05, 2024 | 24.52 | 25.42 | 24.50 | 24.50 | 6,913 | -0.52(-2.07%) |
Aug 02, 2024 | 25.07 | 25.07 | 25.01 | 25.02 | 1,233 | +0.04(+0.15%) |