Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 23.27 | 23.45 | 23.13 | 23.45 | 17,688 | +0.21(+0.90%) |
Oct 10, 2024 | 23.22 | 23.46 | 23.18 | 23.24 | 12,935 | +0.02(+0.09%) |
Oct 09, 2024 | 23.44 | 23.56 | 23.22 | 23.22 | 24,749 | -0.11(-0.47%) |
Oct 08, 2024 | 23.27 | 23.45 | 23.27 | 23.33 | 55,174 | +0.01(+0.04%) |
Oct 07, 2024 | 23.57 | 23.58 | 23.32 | 23.32 | 8,821 | -0.30(-1.27%) |
Oct 04, 2024 | 23.67 | 23.67 | 23.45 | 23.62 | 23,225 | -0.03(-0.13%) |
Oct 03, 2024 | 23.60 | 23.72 | 23.60 | 23.65 | 7,915 | +0.11(+0.47%) |
Oct 02, 2024 | 23.47 | 23.66 | 23.47 | 23.54 | 14,814 | -0.07(-0.30%) |
Oct 01, 2024 | 23.42 | 23.62 | 23.39 | 23.61 | 29,932 | +0.29(+1.24%) |
Sep 30, 2024 | 23.67 | 23.74 | 23.32 | 23.32 | 52,734 | -0.30(-1.27%) |
Sep 27, 2024 | 23.85 | 23.88 | 23.61 | 23.62 | 29,736 | -0.17(-0.71%) |
Sep 26, 2024 | 23.81 | 23.91 | 23.74 | 23.79 | 12,076 | +0.01(+0.04%) |
Sep 25, 2024 | 23.80 | 23.89 | 23.70 | 23.78 | 16,493 | -0.02(-0.08%) |
Sep 24, 2024 | 23.79 | 23.86 | 23.69 | 23.80 | 15,082 | +0.01(+0.04%) |
Sep 23, 2024 | 23.82 | 23.89 | 23.75 | 23.79 | 12,187 | +0.02(+0.08%) |
Sep 20, 2024 | 23.84 | 23.92 | 23.72 | 23.77 | 23,227 | -0.12(-0.48%) |
Sep 19, 2024 | 23.83 | 23.92 | 23.71 | 23.89 | 35,945 | +0.09(+0.36%) |
Sep 18, 2024 | 23.86 | 23.87 | 23.71 | 23.80 | 15,178 | -0.01(-0.04%) |
Sep 17, 2024 | 23.67 | 23.87 | 23.66 | 23.81 | 42,612 | +0.05(+0.23%) |
Sep 16, 2024 | 23.58 | 23.80 | 23.58 | 23.75 | 30,627 | +0.13(+0.57%) |
Sep 13, 2024 | 23.64 | 23.66 | 23.51 | 23.62 | 17,938 | +0.07(+0.30%) |
Sep 12, 2024 | 23.44 | 23.55 | 23.38 | 23.55 | 14,899 | +0.19(+0.80%) |
Sep 11, 2024 | 23.33 | 23.43 | 23.26 | 23.36 | 14,855 | +0.03(+0.13%) |
Sep 10, 2024 | 23.28 | 23.43 | 23.26 | 23.33 | 10,879 | -0.01(-0.04%) |
Sep 09, 2024 | 23.15 | 23.34 | 23.12 | 23.34 | 14,295 | +0.15(+0.64%) |
Sep 06, 2024 | 23.31 | 23.37 | 23.05 | 23.19 | 13,851 | -0.08(-0.34%) |
Sep 05, 2024 | 23.22 | 23.35 | 23.22 | 23.27 | 11,357 | +0.10(+0.43%) |
Sep 04, 2024 | 23.06 | 23.19 | 23.04 | 23.17 | 14,150 | +0.17(+0.73%) |
Sep 03, 2024 | 23.00 | 23.09 | 22.99 | 23.01 | 21,596 | +0.14(+0.60%) |
Aug 30, 2024 | 23.39 | 23.39 | 22.84 | 22.87 | 64,210 | -0.42(-1.82%) |
Aug 29, 2024 | 23.27 | 23.38 | 23.27 | 23.29 | 10,664 | +0.02(+0.08%) |
Aug 28, 2024 | 23.25 | 23.31 | 23.25 | 23.27 | 6,754 | +0.04(+0.17%) |
Aug 27, 2024 | 23.14 | 23.28 | 23.14 | 23.23 | 6,256 | +0.03(+0.13%) |
Aug 26, 2024 | 23.21 | 23.28 | 23.09 | 23.20 | 10,350 | +0.05(+0.21%) |
Aug 23, 2024 | 23.00 | 23.16 | 23.00 | 23.15 | 11,442 | +0.16(+0.69%) |
Aug 22, 2024 | 23.17 | 23.17 | 23.00 | 23.00 | 11,155 | -0.15(-0.64%) |
Aug 21, 2024 | 23.04 | 23.18 | 23.04 | 23.14 | 8,068 | +0.07(+0.30%) |
Aug 20, 2024 | 22.94 | 23.10 | 22.94 | 23.08 | 6,061 | +0.07(+0.32%) |
Aug 19, 2024 | 22.88 | 23.06 | 22.88 | 23.00 | 8,304 | +0.07(+0.33%) |
Aug 16, 2024 | 22.82 | 22.93 | 22.70 | 22.93 | 9,110 | +0.13(+0.56%) |
Aug 15, 2024 | 22.76 | 22.81 | 22.61 | 22.80 | 6,700 | +0.00(+0.00%) |
Aug 14, 2024 | 22.76 | 22.81 | 22.74 | 22.80 | 20,350 | +0.07(+0.30%) |
Aug 13, 2024 | 22.59 | 22.73 | 22.54 | 22.73 | 4,933 | +0.26(+1.14%) |
Aug 12, 2024 | 22.66 | 22.66 | 22.47 | 22.47 | 9,620 | -0.16(-0.70%) |
Aug 09, 2024 | 22.77 | 22.77 | 22.59 | 22.63 | 7,891 | -0.09(-0.39%) |
Aug 08, 2024 | 22.75 | 22.75 | 22.48 | 22.72 | 10,172 | -0.02(-0.09%) |
Aug 07, 2024 | 22.67 | 22.75 | 22.52 | 22.74 | 10,907 | +0.18(+0.79%) |
Aug 06, 2024 | 22.45 | 22.66 | 22.32 | 22.56 | 23,933 | +0.08(+0.35%) |
Aug 05, 2024 | 22.46 | 22.56 | 22.29 | 22.48 | 12,766 | -0.31(-1.34%) |
Aug 02, 2024 | 22.60 | 22.79 | 22.22 | 22.79 | 9,470 | +0.19(+0.83%) |