Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.93 | 24.00 | 23.90 | 23.91 | 23,126 | -0.01(-0.04%) |
Oct 17, 2024 | 23.92 | 24.03 | 23.92 | 23.92 | 44,626 | -0.16(-0.66%) |
Oct 16, 2024 | 23.89 | 24.08 | 23.89 | 24.08 | 37,590 | +0.19(+0.80%) |
Oct 15, 2024 | 23.82 | 23.95 | 23.81 | 23.89 | 93,314 | -0.04(-0.17%) |
Oct 14, 2024 | 23.87 | 23.93 | 23.74 | 23.93 | 21,158 | -0.02(-0.08%) |
Oct 11, 2024 | 23.84 | 23.95 | 23.77 | 23.95 | 28,384 | +0.04(+0.17%) |
Oct 10, 2024 | 23.92 | 23.92 | 23.83 | 23.91 | 21,970 | +0.08(+0.34%) |
Oct 09, 2024 | 24.00 | 24.00 | 23.77 | 23.83 | 41,232 | -0.12(-0.50%) |
Oct 08, 2024 | 23.91 | 23.95 | 23.74 | 23.95 | 23,288 | +0.09(+0.38%) |
Oct 07, 2024 | 23.91 | 23.94 | 23.71 | 23.86 | 56,404 | -0.10(-0.42%) |
Oct 04, 2024 | 23.95 | 23.99 | 23.91 | 23.96 | 33,534 | -0.13(-0.54%) |
Oct 03, 2024 | 24.15 | 24.15 | 23.94 | 24.09 | 37,253 | +0.00(+0.00%) |
Oct 02, 2024 | 24.18 | 24.18 | 24.02 | 24.09 | 106,789 | -0.11(-0.45%) |
Oct 01, 2024 | 24.03 | 24.20 | 24.01 | 24.20 | 28,855 | +0.12(+0.50%) |
Sep 30, 2024 | 23.98 | 24.15 | 23.98 | 24.08 | 36,185 | -0.02(-0.08%) |
Sep 27, 2024 | 23.99 | 24.15 | 23.99 | 24.10 | 27,612 | +0.05(+0.21%) |
Sep 26, 2024 | 24.03 | 24.10 | 23.97 | 24.05 | 84,521 | +0.08(+0.33%) |
Sep 25, 2024 | 24.13 | 24.13 | 23.91 | 23.97 | 51,197 | -0.04(-0.15%) |
Sep 24, 2024 | 24.03 | 24.14 | 23.97 | 24.01 | 47,286 | -0.07(-0.29%) |
Sep 23, 2024 | 24.09 | 24.16 | 24.00 | 24.08 | 37,388 | -0.12(-0.49%) |
Sep 20, 2024 | 24.19 | 24.20 | 23.93 | 24.20 | 1,318,632 | +0.06(+0.25%) |
Sep 19, 2024 | 24.09 | 24.16 | 23.96 | 24.14 | 24,408 | -0.02(-0.08%) |
Sep 18, 2024 | 24.16 | 24.31 | 24.02 | 24.16 | 106,610 | -0.03(-0.12%) |
Sep 17, 2024 | 24.09 | 24.19 | 23.98 | 24.19 | 75,316 | +0.02(+0.08%) |
Sep 16, 2024 | 24.13 | 24.19 | 23.99 | 24.17 | 70,633 | +0.02(+0.08%) |
Sep 13, 2024 | 24.17 | 24.17 | 23.99 | 24.15 | 138,662 | +0.07(+0.29%) |
Sep 12, 2024 | 24.13 | 24.13 | 23.86 | 24.08 | 46,648 | -0.02(-0.08%) |
Sep 11, 2024 | 22.91 | 24.11 | 22.91 | 24.10 | 71,695 | -0.01(-0.04%) |
Sep 10, 2024 | 24.07 | 24.11 | 23.93 | 24.11 | 25,610 | +0.05(+0.21%) |
Sep 09, 2024 | 23.88 | 24.06 | 23.83 | 24.06 | 12,074 | +0.16(+0.67%) |
Sep 06, 2024 | 24.01 | 24.07 | 23.84 | 23.90 | 16,030 | -0.15(-0.62%) |
Sep 05, 2024 | 24.01 | 24.05 | 23.81 | 24.05 | 46,778 | +0.04(+0.17%) |
Sep 04, 2024 | 24.03 | 24.08 | 23.91 | 24.01 | 56,586 | -0.04(-0.17%) |
Sep 03, 2024 | 23.97 | 24.05 | 23.85 | 24.05 | 38,417 | +0.13(+0.54%) |
Aug 30, 2024 | 23.89 | 23.95 | 23.82 | 23.92 | 62,601 | -0.03(-0.12%) |
Aug 29, 2024 | 23.87 | 23.95 | 23.84 | 23.95 | 65,805 | +0.10(+0.42%) |
Aug 28, 2024 | 23.84 | 23.97 | 23.84 | 23.85 | 36,774 | -0.08(-0.34%) |
Aug 27, 2024 | 23.82 | 23.97 | 23.82 | 23.93 | 21,107 | +0.08(+0.34%) |
Aug 26, 2024 | 23.89 | 23.98 | 23.85 | 23.85 | 32,236 | -0.03(-0.12%) |
Aug 23, 2024 | 23.78 | 23.94 | 23.78 | 23.88 | 34,036 | +0.08(+0.33%) |
Aug 22, 2024 | 23.86 | 23.86 | 23.79 | 23.80 | 84,649 | -0.05(-0.21%) |
Aug 21, 2024 | 23.88 | 23.89 | 23.82 | 23.85 | 61,616 | +0.02(+0.08%) |
Aug 20, 2024 | 23.82 | 23.84 | 23.75 | 23.83 | 62,845 | +0.08(+0.33%) |
Aug 19, 2024 | 23.99 | 25.32 | 23.74 | 23.75 | 33,994 | +0.02(+0.08%) |
Aug 16, 2024 | 23.72 | 23.74 | 23.66 | 23.73 | 39,720 | -0.06(-0.25%) |
Aug 15, 2024 | 23.69 | 23.79 | 23.69 | 23.79 | 32,956 | -0.01(-0.04%) |
Aug 14, 2024 | 23.86 | 23.86 | 23.76 | 23.80 | 33,315 | +0.05(+0.21%) |
Aug 13, 2024 | 23.62 | 23.83 | 23.62 | 23.75 | 29,993 | +0.07(+0.29%) |
Aug 12, 2024 | 23.72 | 23.72 | 23.62 | 23.68 | 38,318 | +0.09(+0.38%) |
Aug 09, 2024 | 23.66 | 23.70 | 23.59 | 23.59 | 80,064 | -0.08(-0.34%) |
Aug 08, 2024 | 23.59 | 23.67 | 23.55 | 23.67 | 56,072 | +0.13(+0.55%) |
Aug 07, 2024 | 23.62 | 23.65 | 23.54 | 23.54 | 223,193 | -0.12(-0.50%) |
Aug 06, 2024 | 23.66 | 24.07 | 23.64 | 23.66 | 688,799 | -0.16(-0.67%) |
Aug 05, 2024 | 23.62 | 24.03 | 23.53 | 23.82 | 1,323,174 | +0.08(+0.33%) |
Aug 02, 2024 | 23.59 | 23.79 | 23.59 | 23.74 | 126,098 | +0.13(+0.55%) |