Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 24.32 | 24.39 | 24.29 | 24.37 | 238,758 | +0.04(+0.16%) |
Oct 07, 2024 | 24.46 | 24.46 | 24.31 | 24.33 | 289,676 | -0.15(-0.61%) |
Oct 04, 2024 | 24.48 | 24.51 | 24.39 | 24.48 | 517,850 | +0.01(+0.04%) |
Oct 03, 2024 | 24.52 | 24.56 | 24.47 | 24.47 | 216,223 | -0.03(-0.12%) |
Oct 02, 2024 | 24.51 | 24.53 | 24.46 | 24.50 | 229,178 | -0.02(-0.08%) |
Oct 01, 2024 | 24.48 | 24.52 | 24.41 | 24.52 | 569,204 | +0.06(+0.25%) |
Sep 30, 2024 | 24.52 | 24.54 | 24.41 | 24.46 | 338,769 | -0.05(-0.20%) |
Sep 27, 2024 | 24.57 | 24.59 | 24.46 | 24.51 | 272,704 | -0.04(-0.16%) |
Sep 26, 2024 | 24.53 | 24.55 | 24.49 | 24.55 | 277,000 | +0.08(+0.33%) |
Sep 25, 2024 | 24.55 | 24.55 | 24.45 | 24.47 | 382,443 | -0.04(-0.16%) |
Sep 24, 2024 | 24.55 | 24.56 | 24.41 | 24.51 | 366,003 | +0.00(+0.00%) |
Sep 23, 2024 | 24.57 | 24.62 | 24.48 | 24.51 | 485,458 | -0.01(-0.04%) |
Sep 20, 2024 | 24.50 | 24.55 | 24.46 | 24.52 | 320,430 | -0.01(-0.04%) |
Sep 19, 2024 | 24.48 | 24.54 | 24.39 | 24.53 | 273,283 | +0.13(+0.53%) |
Sep 18, 2024 | 24.42 | 24.48 | 24.39 | 24.40 | 191,097 | +0.01(+0.04%) |
Sep 17, 2024 | 24.45 | 24.45 | 24.38 | 24.39 | 217,429 | -0.04(-0.16%) |
Sep 16, 2024 | 24.33 | 24.43 | 24.32 | 24.43 | 267,456 | +0.14(+0.57%) |
Sep 13, 2024 | 24.37 | 24.41 | 24.27 | 24.29 | 288,327 | -0.10(-0.41%) |
Sep 12, 2024 | 24.27 | 24.39 | 24.22 | 24.39 | 257,898 | +0.13(+0.53%) |
Sep 11, 2024 | 24.23 | 24.27 | 24.18 | 24.26 | 317,141 | +0.05(+0.21%) |
Sep 10, 2024 | 24.23 | 24.27 | 24.20 | 24.21 | 251,156 | -0.04(-0.16%) |
Sep 09, 2024 | 24.34 | 24.34 | 24.21 | 24.25 | 233,803 | -0.01(-0.04%) |
Sep 06, 2024 | 24.23 | 24.26 | 24.20 | 24.26 | 381,707 | +0.01(+0.04%) |
Sep 05, 2024 | 24.16 | 24.25 | 24.13 | 24.25 | 464,530 | +0.11(+0.45%) |
Sep 04, 2024 | 24.13 | 24.17 | 24.08 | 24.14 | 233,234 | +0.03(+0.12%) |
Sep 03, 2024 | 24.11 | 24.13 | 24.09 | 24.11 | 196,207 | +0.00(+0.00%) |
Aug 30, 2024 | 24.11 | 24.13 | 24.06 | 24.11 | 170,767 | +0.05(+0.21%) |
Aug 29, 2024 | 24.07 | 24.12 | 24.03 | 24.06 | 220,429 | +0.05(+0.21%) |
Aug 28, 2024 | 24.09 | 24.11 | 23.99 | 24.01 | 245,758 | -0.08(-0.33%) |
Aug 27, 2024 | 24.09 | 24.10 | 24.03 | 24.09 | 189,574 | -0.01(-0.04%) |
Aug 26, 2024 | 24.11 | 24.11 | 24.04 | 24.10 | 242,016 | -0.01(-0.04%) |
Aug 23, 2024 | 24.10 | 24.11 | 24.04 | 24.11 | 273,128 | +0.09(+0.37%) |
Aug 22, 2024 | 24.04 | 24.04 | 23.99 | 24.02 | 326,785 | +0.00(+0.00%) |
Aug 21, 2024 | 24.01 | 24.02 | 23.96 | 24.02 | 196,748 | +0.04(+0.17%) |
Aug 20, 2024 | 23.96 | 24.00 | 23.94 | 23.98 | 273,507 | +0.01(+0.04%) |
Aug 19, 2024 | 23.93 | 23.98 | 23.92 | 23.97 | 262,512 | +0.03(+0.14%) |
Aug 16, 2024 | 23.89 | 23.94 | 23.89 | 23.94 | 312,574 | +0.06(+0.25%) |
Aug 15, 2024 | 23.83 | 23.89 | 23.83 | 23.88 | 312,862 | +0.05(+0.21%) |
Aug 14, 2024 | 23.82 | 23.87 | 23.77 | 23.83 | 292,730 | +0.05(+0.21%) |
Aug 13, 2024 | 23.67 | 23.82 | 23.67 | 23.78 | 277,350 | +0.13(+0.54%) |
Aug 12, 2024 | 23.76 | 23.80 | 23.62 | 23.65 | 615,101 | -0.06(-0.25%) |
Aug 09, 2024 | 23.78 | 23.79 | 23.71 | 23.71 | 242,739 | -0.07(-0.29%) |
Aug 08, 2024 | 23.74 | 23.79 | 23.66 | 23.78 | 360,144 | +0.07(+0.29%) |
Aug 07, 2024 | 23.65 | 23.88 | 23.64 | 23.71 | 651,415 | +0.17(+0.72%) |
Aug 06, 2024 | 23.51 | 23.59 | 23.45 | 23.54 | 495,061 | +0.15(+0.64%) |
Aug 05, 2024 | 23.39 | 23.49 | 23.22 | 23.40 | 852,313 | -0.15(-0.63%) |
Aug 02, 2024 | 23.64 | 23.73 | 23.36 | 23.54 | 1,621,974 | -0.15(-0.63%) |