Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 23.73 | 23.81 | 23.72 | 23.73 | 7,226 | -0.01(-0.03%) |
Oct 03, 2024 | 23.79 | 23.79 | 23.70 | 23.74 | 5,495 | -0.02(-0.10%) |
Oct 02, 2024 | 23.75 | 23.76 | 23.74 | 23.76 | 1,844 | -0.03(-0.13%) |
Oct 01, 2024 | 23.77 | 23.82 | 23.70 | 23.79 | 10,282 | -0.07(-0.28%) |
Sep 30, 2024 | 23.81 | 23.89 | 23.81 | 23.86 | 6,571 | +0.00(+0.01%) |
Sep 27, 2024 | 23.90 | 23.90 | 23.80 | 23.85 | 1,200 | +0.01(+0.06%) |
Sep 26, 2024 | 23.84 | 23.87 | 23.84 | 23.84 | 2,362 | -0.00(-0.02%) |
Sep 25, 2024 | 23.85 | 23.85 | 23.84 | 23.84 | 534 | +0.00(+0.00%) |
Sep 24, 2024 | 23.78 | 23.84 | 23.78 | 23.84 | 3,978 | +0.00(+0.02%) |
Sep 23, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 771 | +0.00(+0.00%) |
Sep 20, 2024 | 23.80 | 23.89 | 23.79 | 23.84 | 31,618 | +0.05(+0.21%) |
Sep 19, 2024 | 23.79 | 23.80 | 23.77 | 23.79 | 7,247 | +0.00(+0.00%) |
Sep 18, 2024 | 23.78 | 23.79 | 23.78 | 23.79 | 1,296 | -0.01(-0.06%) |
Sep 17, 2024 | 23.81 | 23.82 | 23.78 | 23.80 | 31,872 | -0.01(-0.04%) |
Sep 16, 2024 | 23.77 | 23.81 | 23.77 | 23.81 | 2,733 | +0.00(+0.02%) |
Sep 13, 2024 | 23.76 | 23.82 | 23.76 | 23.81 | 739 | +0.03(+0.14%) |
Sep 12, 2024 | 23.77 | 23.83 | 23.76 | 23.78 | 2,643 | -0.02(-0.08%) |
Sep 11, 2024 | 23.78 | 23.83 | 23.78 | 23.79 | 3,199 | +0.00(+0.00%) |
Sep 10, 2024 | 23.80 | 23.80 | 23.79 | 23.79 | 664 | +0.00(+0.02%) |
Sep 09, 2024 | 23.77 | 23.83 | 23.75 | 23.79 | 541 | +0.01(+0.06%) |
Sep 06, 2024 | 23.78 | 23.78 | 23.73 | 23.77 | 398 | +0.00(+0.00%) |
Sep 05, 2024 | 23.77 | 23.81 | 23.74 | 23.77 | 5,638 | +0.01(+0.04%) |
Sep 04, 2024 | 23.76 | 23.76 | 23.72 | 23.76 | 799 | +0.00(+0.00%) |
Sep 03, 2024 | 23.78 | 23.82 | 23.76 | 23.76 | 1,917 | -0.00(-0.00%) |
Aug 30, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 282 | +0.01(+0.04%) |
Aug 29, 2024 | 23.76 | 23.78 | 23.75 | 23.75 | 1,028 | +0.00(+0.02%) |
Aug 28, 2024 | 23.75 | 23.75 | 23.71 | 23.75 | 549 | +0.02(+0.10%) |
Aug 27, 2024 | 23.71 | 23.76 | 23.71 | 23.73 | 2,019 | -0.02(-0.08%) |
Aug 26, 2024 | 23.74 | 23.78 | 23.74 | 23.75 | 2,555 | +0.02(+0.10%) |
Aug 23, 2024 | 23.72 | 23.74 | 23.71 | 23.72 | 3,480 | -0.01(-0.04%) |
Aug 22, 2024 | 23.73 | 23.75 | 23.73 | 23.73 | 1,066 | -0.02(-0.10%) |
Aug 21, 2024 | 23.73 | 23.77 | 23.73 | 23.75 | 6,471 | +0.03(+0.12%) |
Aug 20, 2024 | 23.73 | 23.74 | 23.73 | 23.73 | 2,782 | +0.01(+0.02%) |
Aug 19, 2024 | 23.73 | 23.73 | 23.72 | 23.72 | 171 | +0.02(+0.08%) |
Aug 16, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 230 | +0.00(+0.02%) |
Aug 15, 2024 | 23.72 | 23.74 | 23.69 | 23.70 | 1,639 | -0.01(-0.04%) |
Aug 14, 2024 | 23.72 | 23.72 | 23.71 | 23.71 | 1,509 | +0.04(+0.16%) |
Aug 13, 2024 | 23.70 | 23.73 | 23.67 | 23.67 | 4,509 | +0.01(+0.02%) |
Aug 12, 2024 | 23.65 | 23.72 | 23.64 | 23.66 | 3,865 | +0.01(+0.04%) |
Aug 09, 2024 | 23.74 | 23.74 | 23.63 | 23.65 | 5,394 | +0.00(+0.00%) |
Aug 08, 2024 | 23.65 | 23.66 | 23.61 | 23.65 | 2,872 | +0.03(+0.15%) |
Aug 07, 2024 | 23.63 | 23.63 | 23.60 | 23.62 | 1,231 | +0.00(+0.02%) |
Aug 06, 2024 | 23.60 | 23.61 | 23.60 | 23.61 | 2,186 | +0.10(+0.41%) |
Aug 05, 2024 | 23.31 | 23.57 | 23.26 | 23.52 | 42,865 | -0.11(-0.48%) |
Aug 02, 2024 | 23.65 | 23.65 | 23.62 | 23.63 | 2,902 | -0.03(-0.13%) |