Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.37 | 24.39 | 24.36 | 24.37 | 184,674 | +0.04(+0.16%) |
Oct 24, 2024 | 24.40 | 24.40 | 24.32 | 24.33 | 215,967 | -0.02(-0.08%) |
Oct 23, 2024 | 24.39 | 24.39 | 24.30 | 24.35 | 168,795 | -0.01(-0.04%) |
Oct 22, 2024 | 24.37 | 24.38 | 24.35 | 24.36 | 157,061 | -0.01(-0.04%) |
Oct 21, 2024 | 24.36 | 24.39 | 24.34 | 24.37 | 260,289 | +0.04(+0.16%) |
Oct 18, 2024 | 24.34 | 24.36 | 24.33 | 24.33 | 322,211 | +0.01(+0.04%) |
Oct 17, 2024 | 24.34 | 24.34 | 24.31 | 24.32 | 198,498 | +0.01(+0.04%) |
Oct 16, 2024 | 24.33 | 24.34 | 24.31 | 24.31 | 233,727 | -0.02(-0.08%) |
Oct 15, 2024 | 24.36 | 24.36 | 24.30 | 24.33 | 189,941 | +0.04(+0.16%) |
Oct 14, 2024 | 24.32 | 24.33 | 24.29 | 24.29 | 374,960 | -0.03(-0.10%) |
Oct 11, 2024 | 24.30 | 24.32 | 24.29 | 24.32 | 405,976 | +0.02(+0.06%) |
Oct 10, 2024 | 24.26 | 24.30 | 24.26 | 24.30 | 113,219 | +0.01(+0.04%) |
Oct 09, 2024 | 24.26 | 24.29 | 24.25 | 24.29 | 286,369 | +0.04(+0.16%) |
Oct 08, 2024 | 24.25 | 24.25 | 24.22 | 24.25 | 178,245 | +0.05(+0.19%) |
Oct 07, 2024 | 24.20 | 24.23 | 24.19 | 24.20 | 411,023 | -0.01(-0.02%) |
Oct 04, 2024 | 24.17 | 24.21 | 24.16 | 24.21 | 230,033 | +0.06(+0.25%) |
Oct 03, 2024 | 24.11 | 24.16 | 24.11 | 24.15 | 240,833 | +0.01(+0.04%) |
Oct 02, 2024 | 24.13 | 24.15 | 24.11 | 24.14 | 777,641 | +0.01(+0.04%) |
Oct 01, 2024 | 24.12 | 24.14 | 24.08 | 24.13 | 948,901 | -0.14(-0.58%) |
Sep 30, 2024 | 24.25 | 24.28 | 24.24 | 24.27 | 164,207 | +0.06(+0.25%) |
Sep 27, 2024 | 24.28 | 24.28 | 24.21 | 24.21 | 318,730 | -0.07(-0.29%) |
Sep 26, 2024 | 24.29 | 24.30 | 24.26 | 24.28 | 237,054 | +0.02(+0.08%) |
Sep 25, 2024 | 24.25 | 24.27 | 24.24 | 24.26 | 446,013 | +0.01(+0.04%) |
Sep 24, 2024 | 24.31 | 24.31 | 24.24 | 24.25 | 421,110 | -0.06(-0.25%) |
Sep 23, 2024 | 24.32 | 24.33 | 24.30 | 24.31 | 156,521 | +0.02(+0.08%) |
Sep 20, 2024 | 24.28 | 24.31 | 24.27 | 24.29 | 167,419 | -0.02(-0.08%) |
Sep 19, 2024 | 24.35 | 24.35 | 24.29 | 24.31 | 191,801 | +0.02(+0.08%) |
Sep 18, 2024 | 24.30 | 24.31 | 24.28 | 24.29 | 159,001 | -0.01(-0.02%) |
Sep 17, 2024 | 24.29 | 24.30 | 24.27 | 24.30 | 173,458 | +0.02(+0.06%) |
Sep 16, 2024 | 24.27 | 24.29 | 24.26 | 24.28 | 319,000 | +0.04(+0.14%) |
Sep 13, 2024 | 24.28 | 24.29 | 24.21 | 24.25 | 244,294 | -0.03(-0.12%) |
Sep 12, 2024 | 24.26 | 24.28 | 24.26 | 24.27 | 187,528 | +0.00(+0.02%) |
Sep 11, 2024 | 24.27 | 24.27 | 24.25 | 24.27 | 399,461 | -0.02(-0.06%) |
Sep 10, 2024 | 24.27 | 24.29 | 24.26 | 24.29 | 156,507 | +0.01(+0.04%) |
Sep 09, 2024 | 24.30 | 24.30 | 24.26 | 24.27 | 120,102 | +0.04(+0.19%) |
Sep 06, 2024 | 24.27 | 24.27 | 24.20 | 24.23 | 178,791 | -0.02(-0.08%) |
Sep 05, 2024 | 24.24 | 24.25 | 24.23 | 24.25 | 224,403 | +0.02(+0.08%) |
Sep 04, 2024 | 24.23 | 24.24 | 24.21 | 24.23 | 353,506 | +0.01(+0.04%) |
Sep 03, 2024 | 24.25 | 24.25 | 24.20 | 24.22 | 187,493 | -0.02(-0.07%) |
Aug 30, 2024 | 24.24 | 24.25 | 24.21 | 24.24 | 168,576 | +0.01(+0.04%) |
Aug 29, 2024 | 24.24 | 24.24 | 24.22 | 24.23 | 131,947 | +0.00(+0.00%) |
Aug 28, 2024 | 24.22 | 24.23 | 24.20 | 24.23 | 295,201 | +0.03(+0.12%) |
Aug 27, 2024 | 24.13 | 24.21 | 24.13 | 24.20 | 198,276 | +0.03(+0.12%) |
Aug 26, 2024 | 24.14 | 24.19 | 24.11 | 24.17 | 273,464 | +0.03(+0.12%) |
Aug 23, 2024 | 24.16 | 24.17 | 24.10 | 24.14 | 197,828 | +0.01(+0.04%) |
Aug 22, 2024 | 24.16 | 24.16 | 24.10 | 24.13 | 156,037 | +0.01(+0.04%) |
Aug 21, 2024 | 24.11 | 24.12 | 24.08 | 24.12 | 317,593 | +0.02(+0.08%) |
Aug 20, 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 297,514 | +0.03(+0.12%) |
Aug 19, 2024 | 24.02 | 24.09 | 23.99 | 24.07 | 203,817 | -0.01(-0.06%) |
Aug 16, 2024 | 24.09 | 24.11 | 23.98 | 24.08 | 1,015,656 | -0.01(-0.04%) |
Aug 15, 2024 | 24.11 | 24.12 | 24.09 | 24.09 | 158,697 | +0.01(+0.04%) |
Aug 14, 2024 | 24.03 | 24.08 | 24.03 | 24.08 | 374,575 | +0.04(+0.19%) |
Aug 13, 2024 | 24.02 | 24.05 | 23.99 | 24.04 | 179,967 | +0.03(+0.12%) |
Aug 12, 2024 | 24.04 | 24.04 | 23.99 | 24.01 | 137,698 | +0.03(+0.12%) |
Aug 09, 2024 | 24.04 | 24.04 | 23.97 | 23.98 | 152,997 | -0.04(-0.17%) |
Aug 08, 2024 | 24.03 | 24.03 | 24.00 | 24.02 | 94,307 | +0.05(+0.23%) |
Aug 07, 2024 | 23.99 | 24.03 | 23.96 | 23.96 | 121,966 | +0.02(+0.10%) |
Aug 06, 2024 | 24.05 | 24.05 | 23.92 | 23.94 | 600,180 | +0.05(+0.23%) |
Aug 05, 2024 | 23.87 | 23.97 | 23.84 | 23.88 | 293,394 | -0.13(-0.56%) |
Aug 02, 2024 | 24.04 | 24.04 | 24.01 | 24.02 | 130,750 | -0.06(-0.25%) |