Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 24.70 | 24.83 | 24.70 | 24.82 | 5,498 | -0.11(-0.43%) |
Oct 09, 2024 | 24.93 | 24.94 | 24.86 | 24.93 | 3,914 | +0.17(+0.69%) |
Oct 08, 2024 | 24.75 | 24.83 | 24.72 | 24.76 | 3,329 | +0.09(+0.36%) |
Oct 07, 2024 | 25.05 | 25.05 | 24.59 | 24.67 | 7,005 | -0.19(-0.75%) |
Oct 04, 2024 | 24.82 | 24.86 | 24.82 | 24.86 | 188 | +0.27(+1.09%) |
Oct 03, 2024 | 24.64 | 24.64 | 24.59 | 24.59 | 2,921 | -0.05(-0.20%) |
Oct 02, 2024 | 24.64 | 24.64 | 24.60 | 24.64 | 2,865 | +0.04(+0.14%) |
Oct 01, 2024 | 24.59 | 24.65 | 24.59 | 24.60 | 783 | -0.30(-1.20%) |
Sep 30, 2024 | 24.87 | 24.90 | 24.77 | 24.90 | 2,734 | +0.08(+0.32%) |
Sep 27, 2024 | 24.88 | 24.88 | 24.79 | 24.82 | 182,005 | +0.05(+0.22%) |
Sep 26, 2024 | 24.86 | 24.86 | 24.77 | 24.77 | 291 | +0.12(+0.47%) |
Sep 25, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 75 | -0.21(-0.84%) |
Sep 24, 2024 | 24.86 | 24.90 | 24.85 | 24.86 | 6,028 | +0.04(+0.17%) |
Sep 23, 2024 | 24.71 | 24.87 | 24.71 | 24.82 | 1,075 | +0.15(+0.62%) |
Sep 20, 2024 | 24.62 | 24.70 | 24.62 | 24.66 | 413 | -0.13(-0.54%) |
Sep 19, 2024 | 24.76 | 24.83 | 24.66 | 24.80 | 15,390 | +0.49(+2.01%) |
Sep 18, 2024 | 24.34 | 24.36 | 24.31 | 24.31 | 2,778 | +0.01(+0.03%) |
Sep 17, 2024 | 24.32 | 24.49 | 24.30 | 24.30 | 1,297 | +0.01(+0.05%) |
Sep 16, 2024 | 24.19 | 24.32 | 24.19 | 24.29 | 413,688 | +0.14(+0.57%) |
Sep 13, 2024 | 24.06 | 24.19 | 24.06 | 24.15 | 318 | +0.36(+1.50%) |
Sep 12, 2024 | 23.64 | 23.83 | 23.64 | 23.80 | 1,042 | +0.15(+0.64%) |
Sep 11, 2024 | 23.29 | 23.64 | 23.29 | 23.64 | 607 | +0.19(+0.83%) |
Sep 10, 2024 | 23.28 | 23.45 | 23.25 | 23.45 | 1,990 | +0.07(+0.30%) |
Sep 09, 2024 | 23.45 | 23.45 | 23.38 | 23.38 | 1,935 | +0.14(+0.61%) |
Sep 06, 2024 | 23.27 | 23.27 | 23.24 | 23.24 | 1,049 | -0.38(-1.60%) |
Sep 05, 2024 | 23.61 | 23.66 | 23.61 | 23.62 | 626 | -0.04(-0.18%) |
Sep 04, 2024 | 23.78 | 23.78 | 23.66 | 23.66 | 1,765 | -1.19(-4.78%) |
Sep 03, 2024 | 24.00 | 24.85 | 23.72 | 24.85 | 1,626 | +0.47(+1.92%) |
Aug 30, 2024 | 24.27 | 24.38 | 24.27 | 24.38 | 3,729 | +0.21(+0.86%) |
Aug 29, 2024 | 24.17 | 24.20 | 24.17 | 24.17 | 1,185 | +0.08(+0.34%) |
Aug 28, 2024 | 24.13 | 24.13 | 24.09 | 24.09 | 675 | -0.10(-0.42%) |
Aug 27, 2024 | 24.15 | 24.19 | 24.15 | 24.19 | 3,431 | -0.02(-0.08%) |
Aug 26, 2024 | 24.36 | 24.37 | 24.21 | 24.21 | 6,146 | -0.19(-0.77%) |
Aug 23, 2024 | 24.36 | 24.44 | 24.36 | 24.40 | 531 | +0.48(+2.03%) |
Aug 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 5 | -0.19(-0.78%) |
Aug 21, 2024 | 23.91 | 24.11 | 23.91 | 24.10 | 6,951 | +0.23(+0.97%) |
Aug 20, 2024 | 23.97 | 23.97 | 23.81 | 23.87 | 2,607 | -0.24(-1.00%) |
Aug 19, 2024 | 24.04 | 24.11 | 24.04 | 24.11 | 2,001 | +0.21(+0.89%) |
Aug 16, 2024 | 23.91 | 23.94 | 23.90 | 23.90 | 12,060 | +0.08(+0.36%) |
Aug 15, 2024 | 23.85 | 23.87 | 23.81 | 23.81 | 1,677 | +0.41(+1.76%) |
Aug 14, 2024 | 23.39 | 23.43 | 23.38 | 23.40 | 5,500 | +0.01(+0.06%) |
Aug 13, 2024 | 23.20 | 23.39 | 23.20 | 23.39 | 737 | +0.34(+1.46%) |
Aug 12, 2024 | 23.06 | 23.06 | 23.05 | 23.05 | 1,161 | -0.23(-0.98%) |
Aug 09, 2024 | 23.22 | 23.29 | 23.22 | 23.28 | 2,484 | -0.07(-0.31%) |
Aug 08, 2024 | 23.26 | 23.35 | 23.26 | 23.35 | 2,259 | +0.50(+2.19%) |
Aug 07, 2024 | 23.27 | 23.28 | 22.83 | 22.85 | 536 | -0.41(-1.75%) |
Aug 06, 2024 | 23.04 | 23.45 | 23.04 | 23.26 | 2,814 | +0.27(+1.17%) |
Aug 05, 2024 | 22.48 | 23.20 | 22.48 | 22.99 | 52,487 | -0.69(-2.91%) |
Aug 02, 2024 | 24.00 | 24.00 | 23.40 | 23.68 | 3,079 | -0.49(-2.01%) |