Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 23.30 | 23.42 | 23.17 | 23.17 | 370 | -0.08(-0.34%) |
Oct 24, 2024 | 23.35 | 23.36 | 23.25 | 23.25 | 576 | +0.04(+0.19%) |
Oct 23, 2024 | 23.38 | 23.38 | 23.20 | 23.20 | 100 | -0.23(-0.98%) |
Oct 22, 2024 | 23.37 | 23.43 | 23.37 | 23.43 | 145 | -0.03(-0.13%) |
Oct 21, 2024 | 23.57 | 23.57 | 23.39 | 23.46 | 986 | -0.16(-0.68%) |
Oct 18, 2024 | 23.60 | 23.62 | 23.60 | 23.62 | 116 | +0.06(+0.25%) |
Oct 17, 2024 | 23.63 | 23.63 | 23.57 | 23.57 | 101 | -0.06(-0.23%) |
Oct 16, 2024 | 23.60 | 23.62 | 23.60 | 23.62 | 105 | +0.04(+0.18%) |
Oct 15, 2024 | 23.80 | 23.80 | 23.58 | 23.58 | 585 | -0.19(-0.78%) |
Oct 14, 2024 | 23.68 | 23.76 | 23.68 | 23.76 | 720 | +0.16(+0.67%) |
Oct 11, 2024 | 23.56 | 23.61 | 23.56 | 23.61 | 151 | +0.27(+1.14%) |
Oct 10, 2024 | 23.33 | 23.34 | 23.33 | 23.34 | 319 | -0.06(-0.25%) |
Oct 09, 2024 | 23.30 | 23.40 | 23.30 | 23.40 | 105 | +0.07(+0.29%) |
Oct 08, 2024 | 23.25 | 23.33 | 23.25 | 23.33 | 238 | +0.26(+1.12%) |
Oct 07, 2024 | 23.24 | 23.24 | 23.07 | 23.07 | 103 | -0.34(-1.47%) |
Oct 04, 2024 | 23.24 | 23.42 | 23.24 | 23.42 | 100 | +0.29(+1.28%) |
Oct 03, 2024 | 23.27 | 23.27 | 23.12 | 23.12 | 1,234 | -0.15(-0.66%) |
Oct 02, 2024 | 23.13 | 23.27 | 23.13 | 23.27 | 300 | +0.12(+0.53%) |
Oct 01, 2024 | 23.44 | 23.44 | 23.15 | 23.15 | 1,556 | -0.25(-1.07%) |
Sep 30, 2024 | 23.37 | 23.40 | 23.37 | 23.40 | 848 | +0.04(+0.18%) |
Sep 27, 2024 | 23.43 | 23.43 | 23.36 | 23.36 | 197 | -0.08(-0.35%) |
Sep 26, 2024 | 23.78 | 23.78 | 23.44 | 23.44 | 1,564 | +0.10(+0.41%) |
Sep 25, 2024 | 23.37 | 23.37 | 23.35 | 23.35 | 151 | +0.10(+0.43%) |
Sep 24, 2024 | 23.17 | 23.25 | 23.17 | 23.25 | 186 | +0.00(+0.00%) |
Sep 23, 2024 | 23.28 | 23.30 | 23.25 | 23.25 | 1,705 | +0.06(+0.24%) |
Sep 20, 2024 | 23.18 | 23.19 | 23.18 | 23.19 | 240 | +0.05(+0.21%) |
Sep 19, 2024 | 23.12 | 23.14 | 23.12 | 23.14 | 104 | +0.44(+1.96%) |
Sep 18, 2024 | 22.74 | 22.74 | 22.70 | 22.70 | 235 | -0.01(-0.03%) |
Sep 17, 2024 | 22.82 | 22.82 | 22.70 | 22.70 | 101 | +0.01(+0.06%) |
Sep 16, 2024 | 22.72 | 22.72 | 22.65 | 22.69 | 360 | -0.03(-0.15%) |
Sep 13, 2024 | 22.68 | 22.73 | 22.68 | 22.73 | 350 | +0.24(+1.06%) |
Sep 12, 2024 | 22.43 | 22.49 | 22.43 | 22.49 | 544 | +0.15(+0.65%) |
Sep 11, 2024 | 21.88 | 22.34 | 21.88 | 22.34 | 3,057 | +0.44(+1.99%) |
Sep 10, 2024 | 21.91 | 21.91 | 21.89 | 21.90 | 598 | +0.01(+0.07%) |
Sep 09, 2024 | 21.81 | 21.91 | 21.81 | 21.89 | 333 | +0.28(+1.30%) |
Sep 06, 2024 | 22.07 | 22.07 | 21.61 | 21.61 | 637 | -0.34(-1.53%) |
Sep 05, 2024 | 22.07 | 22.07 | 21.92 | 21.94 | 1,592 | -0.20(-0.91%) |
Sep 04, 2024 | 22.10 | 22.15 | 22.10 | 22.15 | 285 | +0.04(+0.16%) |
Sep 03, 2024 | 22.53 | 22.53 | 22.11 | 22.11 | 2,273 | -0.65(-2.87%) |
Aug 30, 2024 | 22.71 | 22.76 | 22.71 | 22.76 | 100 | +0.24(+1.04%) |
Aug 29, 2024 | 22.70 | 22.74 | 22.53 | 22.53 | 585 | +0.05(+0.21%) |
Aug 28, 2024 | 22.63 | 22.63 | 22.47 | 22.48 | 294 | -0.14(-0.60%) |
Aug 27, 2024 | 22.59 | 22.62 | 22.59 | 22.62 | 118 | +0.09(+0.39%) |
Aug 26, 2024 | 22.70 | 22.70 | 22.53 | 22.53 | 121 | -0.17(-0.76%) |
Aug 23, 2024 | 22.66 | 22.70 | 22.66 | 22.70 | 144 | +0.33(+1.48%) |
Aug 22, 2024 | 22.66 | 22.66 | 22.37 | 22.37 | 2,409 | -0.20(-0.87%) |
Aug 21, 2024 | 22.53 | 22.58 | 22.53 | 22.57 | 1,419 | +0.23(+1.04%) |
Aug 20, 2024 | 22.46 | 22.46 | 22.33 | 22.33 | 150 | -0.12(-0.54%) |
Aug 19, 2024 | 22.33 | 22.46 | 22.33 | 22.46 | 137 | +0.12(+0.52%) |
Aug 16, 2024 | 22.30 | 22.34 | 22.27 | 22.34 | 751 | +0.06(+0.26%) |
Aug 15, 2024 | 22.22 | 22.28 | 22.22 | 22.28 | 302 | +0.40(+1.83%) |
Aug 14, 2024 | 21.82 | 21.88 | 21.82 | 21.88 | 324 | +0.06(+0.28%) |
Aug 13, 2024 | 21.65 | 21.82 | 21.61 | 21.82 | 555 | +0.30(+1.41%) |
Aug 12, 2024 | 21.63 | 21.63 | 21.52 | 21.52 | 151 | -0.00(-0.01%) |
Aug 09, 2024 | 21.47 | 21.52 | 21.47 | 21.52 | 173 | +0.12(+0.55%) |
Aug 08, 2024 | 21.13 | 21.41 | 21.13 | 21.40 | 1,325 | +0.66(+3.20%) |
Aug 07, 2024 | 21.25 | 21.25 | 20.74 | 20.74 | 344 | -0.05(-0.25%) |
Aug 06, 2024 | 20.76 | 20.93 | 20.76 | 20.79 | 1,549 | +0.35(+1.72%) |
Aug 05, 2024 | 19.98 | 20.44 | 19.98 | 20.44 | 1,119 | -0.52(-2.49%) |
Aug 02, 2024 | 21.09 | 21.09 | 20.77 | 20.96 | 2,608 | -0.48(-2.24%) |