Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.61 | 23.70 | 23.54 | 23.69 | 3,474 | +0.30(+1.29%) |
Oct 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 183 | -0.28(-1.17%) |
Oct 16, 2024 | 23.75 | 23.75 | 23.54 | 23.67 | 26,337 | +0.16(+0.68%) |
Oct 15, 2024 | 23.64 | 23.68 | 23.50 | 23.51 | 103,967 | -0.36(-1.51%) |
Oct 14, 2024 | 23.75 | 23.87 | 23.75 | 23.87 | 3,797 | -0.36(-1.51%) |
Oct 11, 2024 | 24.20 | 24.23 | 24.20 | 24.23 | 405 | +0.37(+1.53%) |
Oct 10, 2024 | 23.72 | 23.87 | 23.72 | 23.87 | 1,527 | +0.27(+1.16%) |
Oct 09, 2024 | 23.32 | 23.60 | 23.32 | 23.60 | 2,585 | -0.30(-1.25%) |
Oct 08, 2024 | 23.90 | 23.90 | 23.83 | 23.90 | 14,842 | -0.58(-2.37%) |
Oct 07, 2024 | 24.55 | 24.59 | 24.41 | 24.48 | 12,000 | -0.02(-0.09%) |
Oct 04, 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 1,730 | +0.19(+0.77%) |
Oct 03, 2024 | 24.37 | 24.37 | 24.11 | 24.31 | 12,424 | -0.52(-2.10%) |
Oct 02, 2024 | 24.69 | 24.83 | 24.67 | 24.83 | 22,282 | +0.45(+1.86%) |
Oct 01, 2024 | 24.40 | 24.47 | 24.29 | 24.38 | 17,558 | +0.27(+1.12%) |
Sep 30, 2024 | 24.08 | 24.11 | 24.04 | 24.11 | 17,269 | -0.03(-0.14%) |
Sep 27, 2024 | 24.30 | 24.30 | 24.14 | 24.14 | 970 | -0.06(-0.26%) |
Sep 26, 2024 | 23.97 | 24.22 | 23.97 | 24.21 | 10,522 | +0.63(+2.66%) |
Sep 25, 2024 | 23.69 | 23.69 | 23.52 | 23.58 | 5,661 | -0.10(-0.42%) |
Sep 24, 2024 | 23.63 | 23.68 | 23.59 | 23.68 | 12,561 | +0.75(+3.28%) |
Sep 23, 2024 | 22.91 | 22.96 | 22.91 | 22.93 | 3,004 | +0.07(+0.30%) |
Sep 20, 2024 | 22.95 | 22.95 | 22.84 | 22.86 | 850 | -0.24(-1.06%) |
Sep 19, 2024 | 23.11 | 23.11 | 23.09 | 23.10 | 930 | +0.30(+1.33%) |
Sep 18, 2024 | 22.89 | 22.98 | 22.75 | 22.80 | 10,289 | +0.00(+0.01%) |
Sep 17, 2024 | 22.81 | 22.88 | 22.77 | 22.80 | 6,335 | -0.06(-0.27%) |
Sep 16, 2024 | 23.02 | 23.02 | 22.84 | 22.86 | 29,971 | +0.30(+1.33%) |
Sep 13, 2024 | 22.47 | 22.65 | 22.47 | 22.56 | 1,611 | +0.23(+1.04%) |
Sep 12, 2024 | 22.24 | 22.35 | 22.24 | 22.33 | 2,521 | +0.27(+1.24%) |
Sep 11, 2024 | 21.78 | 22.06 | 21.78 | 22.05 | 1,656 | +0.42(+1.96%) |
Sep 10, 2024 | 21.60 | 21.64 | 21.60 | 21.63 | 884 | -0.20(-0.90%) |
Sep 09, 2024 | 21.75 | 21.83 | 21.65 | 21.83 | 8,672 | +0.24(+1.10%) |
Sep 06, 2024 | 21.84 | 21.84 | 21.55 | 21.59 | 832 | -0.30(-1.37%) |
Sep 05, 2024 | 21.93 | 22.05 | 21.89 | 21.89 | 2,245 | -0.09(-0.39%) |
Sep 04, 2024 | 22.04 | 22.04 | 21.96 | 21.98 | 377 | -0.17(-0.79%) |
Sep 03, 2024 | 22.16 | 22.24 | 21.98 | 22.15 | 8,447 | -0.47(-2.08%) |
Aug 30, 2024 | 22.72 | 22.74 | 22.57 | 22.62 | 6,439 | -0.04(-0.18%) |
Aug 29, 2024 | 22.67 | 22.71 | 22.65 | 22.66 | 7,212 | -0.07(-0.30%) |
Aug 28, 2024 | 22.81 | 22.84 | 22.69 | 22.73 | 4,477 | -0.46(-1.98%) |
Aug 27, 2024 | 23.17 | 23.21 | 23.16 | 23.19 | 3,961 | +0.15(+0.66%) |
Aug 26, 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 25,271 | +0.09(+0.37%) |
Aug 23, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 2,275 | +0.45(+2.02%) |
Aug 22, 2024 | 22.60 | 22.61 | 22.50 | 22.50 | 2,780 | -0.23(-1.00%) |
Aug 21, 2024 | 22.78 | 22.78 | 22.70 | 22.72 | 289 | +0.18(+0.82%) |
Aug 20, 2024 | 22.53 | 22.55 | 22.50 | 22.54 | 813 | +0.08(+0.38%) |
Aug 19, 2024 | 22.30 | 22.47 | 22.30 | 22.46 | 1,305 | +0.34(+1.52%) |
Aug 16, 2024 | 21.98 | 22.12 | 21.98 | 22.12 | 1,951 | +0.11(+0.50%) |
Aug 15, 2024 | 22.00 | 22.10 | 21.99 | 22.01 | 2,535 | +0.37(+1.69%) |
Aug 14, 2024 | 21.74 | 21.75 | 21.59 | 21.64 | 1,213 | -0.04(-0.17%) |
Aug 13, 2024 | 21.55 | 21.68 | 21.55 | 21.68 | 1,042 | -0.07(-0.32%) |
Aug 12, 2024 | 21.78 | 21.78 | 21.71 | 21.75 | 3,013 | +0.20(+0.95%) |
Aug 09, 2024 | 21.65 | 21.65 | 21.52 | 21.54 | 2,210 | +0.23(+1.08%) |
Aug 08, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 492 | +0.26(+1.25%) |
Aug 07, 2024 | 21.10 | 21.10 | 21.01 | 21.05 | 1,981 | -0.35(-1.63%) |
Aug 06, 2024 | 21.25 | 21.43 | 21.24 | 21.40 | 1,800 | +0.13(+0.59%) |
Aug 05, 2024 | 21.22 | 21.27 | 21.21 | 21.27 | 2,208 | -0.35(-1.60%) |
Aug 02, 2024 | 21.69 | 21.71 | 21.58 | 21.62 | 4,413 | +0.11(+0.50%) |