Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.73 | 24.75 | 24.65 | 24.67 | 15,672 | +0.10(+0.41%) |
Oct 17, 2024 | 24.81 | 24.81 | 24.52 | 24.57 | 30,191 | +0.11(+0.45%) |
Oct 16, 2024 | 24.48 | 24.53 | 24.30 | 24.46 | 28,652 | +0.00(+0.00%) |
Oct 15, 2024 | 24.87 | 24.87 | 24.40 | 24.46 | 20,125 | -0.30(-1.21%) |
Oct 14, 2024 | 24.61 | 24.82 | 24.61 | 24.76 | 27,857 | +0.21(+0.86%) |
Oct 11, 2024 | 24.27 | 24.55 | 24.27 | 24.55 | 13,182 | +0.27(+1.11%) |
Oct 10, 2024 | 24.19 | 24.37 | 24.14 | 24.28 | 34,786 | -0.02(-0.08%) |
Oct 09, 2024 | 24.18 | 24.30 | 24.10 | 24.30 | 18,147 | +0.19(+0.79%) |
Oct 08, 2024 | 23.87 | 24.16 | 23.87 | 24.11 | 20,444 | +0.34(+1.43%) |
Oct 07, 2024 | 23.85 | 24.01 | 23.73 | 23.77 | 41,287 | -0.18(-0.75%) |
Oct 04, 2024 | 23.96 | 23.97 | 23.72 | 23.95 | 57,069 | +0.22(+0.93%) |
Oct 03, 2024 | 23.55 | 23.80 | 23.55 | 23.73 | 26,251 | +0.09(+0.38%) |
Oct 02, 2024 | 23.52 | 23.75 | 23.44 | 23.64 | 14,095 | +0.00(+0.00%) |
Oct 01, 2024 | 23.98 | 23.98 | 23.48 | 23.64 | 31,524 | -0.31(-1.29%) |
Sep 30, 2024 | 23.87 | 23.95 | 23.74 | 23.95 | 35,960 | +0.07(+0.29%) |
Sep 27, 2024 | 24.04 | 24.10 | 23.87 | 23.88 | 24,459 | -0.14(-0.58%) |
Sep 26, 2024 | 24.20 | 24.20 | 23.87 | 24.02 | 27,920 | +0.12(+0.50%) |
Sep 25, 2024 | 23.84 | 24.00 | 23.84 | 23.90 | 23,993 | +0.03(+0.13%) |
Sep 24, 2024 | 23.78 | 23.90 | 23.63 | 23.87 | 16,234 | +0.18(+0.76%) |
Sep 23, 2024 | 23.69 | 23.79 | 23.68 | 23.69 | 24,249 | -0.03(-0.13%) |
Sep 20, 2024 | 23.82 | 23.82 | 23.59 | 23.72 | 19,709 | -0.08(-0.35%) |
Sep 19, 2024 | 23.70 | 23.95 | 23.69 | 23.80 | 22,589 | +0.63(+2.72%) |
Sep 18, 2024 | 23.27 | 23.52 | 23.17 | 23.17 | 32,963 | -0.08(-0.34%) |
Sep 17, 2024 | 23.36 | 23.47 | 23.20 | 23.25 | 29,377 | +0.07(+0.30%) |
Sep 16, 2024 | 23.17 | 23.24 | 23.06 | 23.18 | 18,542 | -0.13(-0.56%) |
Sep 13, 2024 | 23.22 | 23.35 | 23.20 | 23.31 | 22,689 | +0.17(+0.73%) |
Sep 12, 2024 | 22.96 | 23.17 | 22.84 | 23.14 | 29,259 | +0.24(+1.05%) |
Sep 11, 2024 | 22.38 | 22.90 | 22.10 | 22.90 | 20,524 | +0.55(+2.46%) |
Sep 10, 2024 | 22.31 | 22.35 | 22.04 | 22.35 | 40,364 | +0.12(+0.54%) |
Sep 09, 2024 | 22.18 | 22.30 | 22.07 | 22.23 | 17,965 | +0.26(+1.18%) |
Sep 06, 2024 | 22.51 | 22.57 | 21.91 | 21.97 | 69,799 | -0.51(-2.27%) |
Sep 05, 2024 | 22.33 | 22.64 | 22.33 | 22.48 | 37,530 | +0.08(+0.36%) |
Sep 04, 2024 | 22.33 | 22.55 | 22.33 | 22.40 | 19,233 | -0.16(-0.71%) |
Sep 03, 2024 | 23.17 | 23.17 | 22.47 | 22.56 | 36,003 | -0.79(-3.38%) |
Aug 30, 2024 | 23.28 | 23.39 | 23.14 | 23.35 | 39,605 | +0.23(+0.99%) |
Aug 29, 2024 | 23.24 | 23.49 | 23.09 | 23.12 | 32,836 | -0.04(-0.17%) |
Aug 28, 2024 | 23.39 | 23.42 | 23.03 | 23.16 | 19,324 | -0.28(-1.20%) |
Aug 27, 2024 | 23.26 | 23.52 | 23.21 | 23.45 | 28,214 | +0.03(+0.14%) |
Aug 26, 2024 | 23.59 | 23.64 | 23.27 | 23.41 | 33,318 | -0.14(-0.59%) |
Aug 23, 2024 | 23.35 | 23.63 | 23.33 | 23.55 | 17,810 | +0.35(+1.51%) |
Aug 22, 2024 | 23.66 | 23.70 | 23.19 | 23.20 | 44,054 | -0.37(-1.57%) |
Aug 21, 2024 | 23.48 | 23.66 | 23.47 | 23.57 | 25,735 | +0.10(+0.43%) |
Aug 20, 2024 | 23.53 | 23.56 | 23.38 | 23.47 | 42,774 | -0.06(-0.25%) |
Aug 19, 2024 | 23.24 | 23.53 | 23.24 | 23.53 | 51,738 | +0.26(+1.12%) |
Aug 16, 2024 | 23.14 | 23.30 | 23.13 | 23.27 | 34,904 | +0.10(+0.43%) |
Aug 15, 2024 | 22.97 | 23.22 | 22.95 | 23.17 | 45,147 | +0.48(+2.11%) |
Aug 14, 2024 | 22.71 | 22.73 | 22.49 | 22.69 | 29,440 | +0.09(+0.40%) |
Aug 13, 2024 | 22.28 | 22.63 | 22.28 | 22.60 | 34,071 | +0.48(+2.17%) |
Aug 12, 2024 | 22.13 | 22.22 | 21.99 | 22.12 | 21,615 | +0.09(+0.41%) |
Aug 09, 2024 | 21.88 | 22.04 | 21.80 | 22.03 | 34,082 | +0.18(+0.82%) |
Aug 08, 2024 | 21.49 | 21.90 | 21.37 | 21.85 | 16,368 | +0.68(+3.21%) |
Aug 07, 2024 | 21.81 | 21.88 | 21.12 | 21.17 | 19,205 | -0.27(-1.26%) |
Aug 06, 2024 | 21.37 | 21.74 | 21.17 | 21.44 | 81,166 | +0.35(+1.66%) |
Aug 05, 2024 | 20.40 | 21.42 | 20.26 | 21.09 | 133,148 | -0.74(-3.39%) |
Aug 02, 2024 | 21.87 | 22.04 | 21.52 | 21.83 | 88,474 | -0.69(-3.06%) |