Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.80 | 23.97 | 23.74 | 23.85 | 43,172 | +0.06(+0.25%) |
Oct 17, 2024 | 23.84 | 23.85 | 23.72 | 23.79 | 21,428 | -0.10(-0.40%) |
Oct 16, 2024 | 23.74 | 23.92 | 23.73 | 23.89 | 21,290 | +0.11(+0.44%) |
Oct 15, 2024 | 23.83 | 23.90 | 23.76 | 23.78 | 29,820 | -0.01(-0.04%) |
Oct 14, 2024 | 23.84 | 23.84 | 23.70 | 23.79 | 34,536 | -0.05(-0.21%) |
Oct 11, 2024 | 23.78 | 23.92 | 23.71 | 23.84 | 24,451 | +0.06(+0.25%) |
Oct 10, 2024 | 23.61 | 23.78 | 23.58 | 23.78 | 20,501 | +0.05(+0.21%) |
Oct 09, 2024 | 23.76 | 23.78 | 23.69 | 23.73 | 40,766 | -0.03(-0.13%) |
Oct 08, 2024 | 23.78 | 23.80 | 23.73 | 23.76 | 18,654 | -0.02(-0.08%) |
Oct 07, 2024 | 23.80 | 23.87 | 23.64 | 23.78 | 25,661 | -0.09(-0.38%) |
Oct 04, 2024 | 23.77 | 23.87 | 23.55 | 23.87 | 39,680 | -0.02(-0.08%) |
Oct 03, 2024 | 23.84 | 23.92 | 23.68 | 23.89 | 34,110 | +0.09(+0.38%) |
Oct 02, 2024 | 23.75 | 23.85 | 23.63 | 23.80 | 27,529 | +0.04(+0.17%) |
Oct 01, 2024 | 23.46 | 23.85 | 23.46 | 23.76 | 51,549 | +0.24(+1.02%) |
Sep 30, 2024 | 23.56 | 23.70 | 23.47 | 23.52 | 166,484 | +0.04(+0.17%) |
Sep 27, 2024 | 23.68 | 23.80 | 23.48 | 23.48 | 67,831 | -0.18(-0.76%) |
Sep 26, 2024 | 23.65 | 23.75 | 23.65 | 23.66 | 54,446 | +0.01(+0.04%) |
Sep 25, 2024 | 23.42 | 23.73 | 23.24 | 23.65 | 192,159 | +0.30(+1.28%) |
Sep 24, 2024 | 23.35 | 23.41 | 23.28 | 23.35 | 34,374 | -0.10(-0.43%) |
Sep 23, 2024 | 23.65 | 23.81 | 23.35 | 23.45 | 61,703 | -0.27(-1.14%) |
Sep 20, 2024 | 23.69 | 23.82 | 23.49 | 23.72 | 35,237 | +0.09(+0.38%) |
Sep 19, 2024 | 23.42 | 23.63 | 23.40 | 23.63 | 43,203 | +0.27(+1.16%) |
Sep 18, 2024 | 23.30 | 23.45 | 23.30 | 23.36 | 21,938 | +0.07(+0.30%) |
Sep 17, 2024 | 23.14 | 23.44 | 23.14 | 23.29 | 50,124 | +0.09(+0.39%) |
Sep 16, 2024 | 23.20 | 23.29 | 22.71 | 23.20 | 58,827 | +0.04(+0.17%) |
Sep 13, 2024 | 23.15 | 23.16 | 23.05 | 23.16 | 40,644 | +0.05(+0.22%) |
Sep 12, 2024 | 23.08 | 23.15 | 23.01 | 23.11 | 20,614 | +0.02(+0.09%) |
Sep 11, 2024 | 22.97 | 23.12 | 22.91 | 23.09 | 29,926 | -0.04(-0.17%) |
Sep 10, 2024 | 22.98 | 23.16 | 22.90 | 23.13 | 36,052 | +0.09(+0.39%) |
Sep 09, 2024 | 23.00 | 23.04 | 22.73 | 23.04 | 32,387 | +0.11(+0.48%) |
Sep 06, 2024 | 23.01 | 23.04 | 22.76 | 22.93 | 27,379 | -0.11(-0.48%) |
Sep 05, 2024 | 23.00 | 23.04 | 22.91 | 23.04 | 28,664 | +0.04(+0.17%) |
Sep 04, 2024 | 22.67 | 23.00 | 22.63 | 23.00 | 72,004 | +0.35(+1.55%) |
Sep 03, 2024 | 22.70 | 22.72 | 22.54 | 22.65 | 26,441 | +0.06(+0.27%) |
Aug 30, 2024 | 22.72 | 22.78 | 22.58 | 22.59 | 36,297 | +0.00(+0.00%) |
Aug 29, 2024 | 22.66 | 22.76 | 22.57 | 22.59 | 322,429 | -0.12(-0.52%) |
Aug 28, 2024 | 22.69 | 22.76 | 22.66 | 22.71 | 36,161 | +0.06(+0.26%) |
Aug 27, 2024 | 22.61 | 22.70 | 22.56 | 22.65 | 29,716 | +0.00(+0.00%) |
Aug 26, 2024 | 22.71 | 22.73 | 22.54 | 22.65 | 32,748 | +0.01(+0.04%) |
Aug 23, 2024 | 22.57 | 22.79 | 22.47 | 22.64 | 65,274 | +0.07(+0.30%) |
Aug 22, 2024 | 22.57 | 22.57 | 22.35 | 22.57 | 117,704 | +0.08(+0.35%) |
Aug 21, 2024 | 22.31 | 22.49 | 22.24 | 22.49 | 67,586 | +0.22(+0.97%) |
Aug 20, 2024 | 22.18 | 22.30 | 22.15 | 22.27 | 25,503 | +0.05(+0.22%) |
Aug 19, 2024 | 22.12 | 22.23 | 22.07 | 22.23 | 26,651 | +0.12(+0.53%) |
Aug 16, 2024 | 22.03 | 22.12 | 22.03 | 22.11 | 25,136 | +0.06(+0.27%) |
Aug 15, 2024 | 22.06 | 22.08 | 21.89 | 22.05 | 17,743 | +0.01(+0.04%) |
Aug 14, 2024 | 21.90 | 22.05 | 21.86 | 22.04 | 43,565 | +0.09(+0.43%) |
Aug 13, 2024 | 21.92 | 21.97 | 21.82 | 21.95 | 22,630 | +0.04(+0.20%) |
Aug 12, 2024 | 21.99 | 22.01 | 21.83 | 21.90 | 32,948 | -0.19(-0.85%) |
Aug 09, 2024 | 21.97 | 22.09 | 21.96 | 22.09 | 39,552 | +0.06(+0.27%) |
Aug 08, 2024 | 21.92 | 22.06 | 21.86 | 22.03 | 44,936 | +0.06(+0.27%) |
Aug 07, 2024 | 22.09 | 22.12 | 21.95 | 21.97 | 30,345 | -0.03(-0.13%) |
Aug 06, 2024 | 21.97 | 22.08 | 21.58 | 22.00 | 46,733 | +0.13(+0.58%) |
Aug 05, 2024 | 21.63 | 21.96 | 21.25 | 21.87 | 42,197 | -0.21(-0.95%) |
Aug 02, 2024 | 21.82 | 22.12 | 21.81 | 22.08 | 46,629 | +0.12(+0.56%) |