Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.30 | 24.30 | 24.24 | 24.26 | 2,536 | +0.03(+0.13%) |
Oct 17, 2024 | 24.24 | 24.25 | 24.21 | 24.23 | 2,693 | -0.06(-0.25%) |
Oct 16, 2024 | 24.27 | 24.31 | 24.26 | 24.29 | 1,001 | +0.04(+0.14%) |
Oct 15, 2024 | 24.22 | 24.28 | 24.22 | 24.25 | 1,266 | +0.09(+0.37%) |
Oct 14, 2024 | 24.14 | 24.20 | 24.14 | 24.16 | 1,384 | -0.06(-0.26%) |
Oct 11, 2024 | 24.21 | 24.26 | 24.21 | 24.23 | 1,587 | -0.01(-0.03%) |
Oct 10, 2024 | 24.24 | 24.27 | 24.20 | 24.23 | 15,242 | +0.03(+0.12%) |
Oct 09, 2024 | 24.23 | 24.25 | 24.20 | 24.20 | 4,385 | -0.07(-0.29%) |
Oct 08, 2024 | 24.29 | 24.30 | 24.26 | 24.27 | 2,969 | -0.12(-0.47%) |
Oct 07, 2024 | 24.32 | 24.39 | 24.30 | 24.39 | 3,318 | +0.05(+0.21%) |
Oct 04, 2024 | 24.32 | 24.38 | 24.32 | 24.34 | 7,844 | -0.08(-0.33%) |
Oct 03, 2024 | 24.40 | 24.47 | 24.40 | 24.42 | 11,104 | +0.01(+0.04%) |
Oct 02, 2024 | 24.40 | 24.45 | 24.39 | 24.41 | 2,992 | -0.02(-0.10%) |
Oct 01, 2024 | 24.46 | 24.46 | 24.41 | 24.43 | 3,588 | +0.05(+0.20%) |
Sep 30, 2024 | 24.35 | 24.39 | 24.33 | 24.39 | 27,138 | +0.08(+0.32%) |
Sep 27, 2024 | 24.31 | 24.40 | 24.31 | 24.31 | 36,303 | +0.04(+0.16%) |
Sep 26, 2024 | 24.36 | 24.36 | 24.27 | 24.27 | 68,163 | -0.03(-0.12%) |
Sep 25, 2024 | 24.29 | 24.34 | 24.28 | 24.30 | 6,783 | -0.03(-0.12%) |
Sep 24, 2024 | 24.27 | 24.36 | 24.27 | 24.33 | 4,331 | -0.01(-0.04%) |
Sep 23, 2024 | 24.36 | 24.36 | 24.27 | 24.34 | 10,458 | +0.05(+0.21%) |
Sep 20, 2024 | 24.25 | 24.32 | 24.25 | 24.29 | 3,119 | +0.04(+0.16%) |
Sep 19, 2024 | 24.37 | 24.37 | 24.23 | 24.25 | 70,931 | -0.01(-0.04%) |
Sep 18, 2024 | 24.28 | 24.33 | 24.26 | 24.26 | 7,947 | -0.02(-0.08%) |
Sep 17, 2024 | 24.31 | 24.34 | 24.28 | 24.28 | 31,046 | -0.04(-0.16%) |
Sep 16, 2024 | 24.29 | 24.39 | 24.29 | 24.32 | 5,785 | -0.00(-0.00%) |
Sep 13, 2024 | 24.31 | 24.36 | 24.24 | 24.32 | 9,708 | +0.06(+0.25%) |
Sep 12, 2024 | 24.29 | 24.32 | 24.22 | 24.26 | 13,177 | -0.05(-0.20%) |
Sep 11, 2024 | 24.29 | 24.36 | 24.28 | 24.31 | 11,968 | -0.01(-0.04%) |
Sep 10, 2024 | 24.18 | 24.32 | 24.18 | 24.32 | 3,271 | +0.12(+0.49%) |
Sep 09, 2024 | 24.20 | 24.22 | 24.17 | 24.20 | 4,608 | -0.00(-0.02%) |
Sep 06, 2024 | 24.24 | 24.24 | 24.16 | 24.20 | 60,491 | +0.04(+0.16%) |
Sep 05, 2024 | 24.20 | 24.20 | 23.94 | 24.16 | 31,708 | -0.00(-0.02%) |
Sep 04, 2024 | 24.11 | 24.17 | 24.11 | 24.17 | 6,883 | +0.09(+0.37%) |
Sep 03, 2024 | 24.07 | 24.09 | 24.07 | 24.08 | 3,402 | +0.12(+0.51%) |
Aug 30, 2024 | 24.01 | 24.03 | 23.94 | 23.96 | 76,253 | -0.03(-0.11%) |
Aug 29, 2024 | 23.99 | 24.03 | 23.97 | 23.98 | 6,627 | -0.05(-0.22%) |
Aug 28, 2024 | 24.01 | 24.05 | 24.01 | 24.04 | 52,258 | -0.01(-0.02%) |
Aug 27, 2024 | 24.06 | 24.08 | 24.04 | 24.04 | 5,586 | -0.03(-0.12%) |
Aug 26, 2024 | 24.11 | 24.11 | 24.05 | 24.07 | 7,461 | -0.06(-0.23%) |
Aug 23, 2024 | 24.02 | 24.15 | 24.02 | 24.13 | 17,496 | +0.11(+0.46%) |
Aug 22, 2024 | 24.08 | 24.08 | 23.98 | 24.02 | 104,360 | -0.03(-0.13%) |
Aug 21, 2024 | 24.05 | 24.10 | 24.05 | 24.05 | 4,094 | -0.00(-0.02%) |
Aug 20, 2024 | 24.05 | 24.11 | 24.04 | 24.05 | 14,928 | +0.04(+0.19%) |
Aug 19, 2024 | 23.98 | 24.26 | 23.98 | 24.01 | 3,561 | -0.01(-0.02%) |
Aug 16, 2024 | 24.02 | 24.04 | 24.01 | 24.01 | 1,608 | +0.04(+0.17%) |
Aug 15, 2024 | 24.00 | 24.07 | 23.97 | 23.97 | 6,555 | -0.08(-0.34%) |
Aug 14, 2024 | 24.04 | 24.08 | 24.04 | 24.05 | 4,196 | +0.02(+0.07%) |
Aug 13, 2024 | 24.06 | 24.28 | 24.01 | 24.04 | 4,477 | +0.02(+0.10%) |
Aug 12, 2024 | 24.01 | 24.04 | 24.01 | 24.01 | 7,775 | +0.01(+0.06%) |
Aug 09, 2024 | 24.04 | 24.06 | 23.95 | 24.00 | 14,763 | +0.07(+0.29%) |
Aug 08, 2024 | 23.97 | 23.97 | 23.91 | 23.93 | 3,566 | -0.12(-0.52%) |
Aug 07, 2024 | 24.13 | 24.13 | 24.04 | 24.05 | 19,879 | -0.08(-0.35%) |
Aug 06, 2024 | 24.10 | 24.20 | 24.10 | 24.14 | 4,076 | -0.08(-0.35%) |
Aug 05, 2024 | 24.26 | 24.27 | 24.19 | 24.22 | 15,297 | +0.06(+0.23%) |
Aug 02, 2024 | 24.13 | 24.19 | 24.13 | 24.17 | 6,504 | +0.12(+0.52%) |