Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 23.80 | 23.83 | 23.78 | 23.78 | 433,655 | +0.02(+0.08%) |
Oct 29, 2024 | 23.73 | 23.80 | 23.73 | 23.76 | 95,061 | -0.01(-0.04%) |
Oct 28, 2024 | 23.77 | 23.77 | 23.74 | 23.77 | 141,838 | -0.02(-0.08%) |
Oct 25, 2024 | 23.83 | 23.84 | 23.79 | 23.79 | 108,584 | -0.03(-0.13%) |
Oct 24, 2024 | 23.82 | 23.85 | 23.81 | 23.82 | 81,007 | +0.02(+0.06%) |
Oct 23, 2024 | 23.83 | 23.83 | 23.80 | 23.80 | 105,213 | -0.05(-0.19%) |
Oct 22, 2024 | 23.88 | 23.88 | 23.85 | 23.85 | 352,815 | +0.00(+0.00%) |
Oct 21, 2024 | 23.89 | 23.91 | 23.84 | 23.85 | 190,362 | -0.07(-0.29%) |
Oct 18, 2024 | 23.92 | 23.93 | 23.91 | 23.92 | 154,792 | +0.03(+0.10%) |
Oct 17, 2024 | 23.90 | 23.90 | 23.88 | 23.89 | 73,937 | -0.03(-0.10%) |
Oct 16, 2024 | 23.94 | 23.94 | 23.91 | 23.92 | 92,997 | +0.02(+0.08%) |
Oct 15, 2024 | 23.91 | 23.93 | 23.90 | 23.90 | 91,532 | -0.01(-0.02%) |
Oct 14, 2024 | 23.90 | 23.92 | 23.89 | 23.91 | 55,182 | -0.02(-0.10%) |
Oct 11, 2024 | 23.92 | 23.96 | 23.92 | 23.93 | 80,163 | +0.00(+0.00%) |
Oct 10, 2024 | 23.89 | 23.93 | 23.89 | 23.93 | 72,944 | +0.07(+0.29%) |
Oct 09, 2024 | 23.85 | 23.87 | 23.84 | 23.86 | 275,752 | -0.02(-0.08%) |
Oct 08, 2024 | 23.85 | 23.88 | 23.85 | 23.88 | 171,591 | +0.00(+0.00%) |
Oct 07, 2024 | 23.85 | 23.88 | 23.85 | 23.88 | 101,582 | +0.01(+0.04%) |
Oct 04, 2024 | 23.91 | 23.93 | 23.87 | 23.87 | 106,809 | -0.13(-0.54%) |
Oct 03, 2024 | 24.01 | 24.03 | 23.99 | 24.00 | 185,267 | -0.04(-0.17%) |
Oct 02, 2024 | 24.02 | 24.05 | 24.02 | 24.04 | 63,900 | +0.00(+0.00%) |
Oct 01, 2024 | 24.01 | 24.07 | 24.01 | 24.04 | 138,832 | +0.05(+0.20%) |
Sep 30, 2024 | 24.01 | 24.02 | 23.97 | 23.99 | 143,868 | -0.03(-0.12%) |
Sep 27, 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 151,011 | +0.05(+0.21%) |
Sep 26, 2024 | 23.99 | 24.01 | 23.97 | 23.97 | 154,185 | -0.04(-0.17%) |
Sep 25, 2024 | 24.04 | 24.05 | 24.01 | 24.01 | 94,633 | -0.05(-0.21%) |
Sep 24, 2024 | 24.01 | 24.07 | 24.01 | 24.06 | 211,556 | +0.05(+0.21%) |
Sep 23, 2024 | 23.98 | 24.02 | 23.97 | 24.01 | 142,562 | -0.01(-0.04%) |
Sep 20, 2024 | 23.98 | 24.02 | 23.96 | 24.02 | 227,669 | +0.01(+0.04%) |
Sep 19, 2024 | 23.95 | 24.02 | 23.95 | 24.01 | 79,600 | +0.07(+0.29%) |
Sep 18, 2024 | 23.95 | 24.01 | 23.94 | 23.94 | 75,497 | -0.03(-0.12%) |
Sep 17, 2024 | 23.96 | 23.98 | 23.96 | 23.97 | 125,592 | +0.00(+0.00%) |
Sep 16, 2024 | 23.97 | 23.99 | 23.97 | 23.97 | 130,997 | +0.03(+0.12%) |
Sep 13, 2024 | 23.96 | 23.97 | 23.94 | 23.94 | 187,209 | +0.06(+0.25%) |
Sep 12, 2024 | 23.88 | 23.90 | 23.86 | 23.88 | 303,823 | +0.01(+0.04%) |
Sep 11, 2024 | 23.86 | 23.90 | 23.86 | 23.87 | 77,684 | +0.01(+0.04%) |
Sep 10, 2024 | 23.81 | 23.86 | 23.81 | 23.86 | 84,191 | +0.04(+0.19%) |
Sep 09, 2024 | 23.80 | 23.83 | 23.80 | 23.82 | 255,695 | +0.01(+0.06%) |
Sep 06, 2024 | 23.80 | 23.84 | 23.78 | 23.80 | 249,606 | +0.04(+0.17%) |
Sep 05, 2024 | 23.78 | 23.79 | 23.75 | 23.76 | 120,065 | +0.00(+0.00%) |
Sep 04, 2024 | 23.74 | 23.77 | 23.72 | 23.76 | 260,089 | +0.02(+0.11%) |
Sep 03, 2024 | 23.75 | 23.76 | 23.72 | 23.74 | 201,073 | +0.01(+0.05%) |
Aug 30, 2024 | 23.73 | 23.75 | 23.72 | 23.72 | 107,791 | -0.04(-0.17%) |
Aug 29, 2024 | 23.75 | 23.76 | 23.74 | 23.76 | 64,950 | +0.00(+0.00%) |
Aug 28, 2024 | 23.76 | 23.78 | 23.75 | 23.76 | 67,296 | +0.00(+0.00%) |
Aug 27, 2024 | 23.73 | 23.78 | 23.73 | 23.76 | 80,485 | +0.00(+0.00%) |
Aug 26, 2024 | 23.78 | 23.82 | 23.76 | 23.76 | 106,403 | +0.01(+0.04%) |
Aug 23, 2024 | 23.67 | 23.77 | 23.66 | 23.75 | 130,368 | +0.09(+0.38%) |
Aug 22, 2024 | 23.67 | 23.67 | 23.64 | 23.66 | 201,284 | -0.03(-0.13%) |
Aug 21, 2024 | 23.66 | 23.70 | 23.66 | 23.69 | 101,057 | +0.03(+0.15%) |
Aug 20, 2024 | 23.64 | 23.66 | 23.64 | 23.66 | 82,642 | +0.05(+0.23%) |
Aug 19, 2024 | 23.61 | 23.64 | 23.61 | 23.61 | 52,955 | -0.01(-0.04%) |
Aug 16, 2024 | 23.64 | 23.65 | 23.61 | 23.62 | 105,746 | -0.02(-0.08%) |
Aug 15, 2024 | 23.59 | 23.64 | 23.59 | 23.64 | 125,149 | -0.03(-0.12%) |
Aug 14, 2024 | 23.64 | 23.70 | 23.64 | 23.66 | 97,809 | -0.01(-0.05%) |
Aug 13, 2024 | 23.66 | 23.68 | 23.65 | 23.67 | 178,643 | +0.03(+0.13%) |
Aug 12, 2024 | 23.60 | 23.65 | 23.59 | 23.64 | 83,705 | +0.04(+0.17%) |
Aug 09, 2024 | 23.61 | 23.62 | 23.59 | 23.61 | 126,141 | +0.03(+0.13%) |
Aug 08, 2024 | 23.58 | 23.59 | 23.55 | 23.58 | 88,130 | -0.03(-0.13%) |
Aug 07, 2024 | 23.61 | 23.62 | 23.59 | 23.61 | 125,550 | +0.00(+0.00%) |
Aug 06, 2024 | 23.64 | 23.65 | 23.61 | 23.61 | 113,653 | -0.07(-0.29%) |
Aug 05, 2024 | 23.65 | 23.68 | 23.59 | 23.67 | 389,413 | +0.04(+0.17%) |
Aug 02, 2024 | 23.64 | 23.67 | 23.62 | 23.64 | 71,387 | +0.03(+0.13%) |