Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 23.58 | 23.62 | 23.52 | 23.60 | 645,240 | -0.05(-0.21%) |
Oct 08, 2024 | 23.50 | 23.65 | 23.49 | 23.65 | 1,657,155 | +0.07(+0.30%) |
Oct 07, 2024 | 23.66 | 23.70 | 23.56 | 23.58 | 547,068 | -0.18(-0.76%) |
Oct 04, 2024 | 23.76 | 23.78 | 23.72 | 23.76 | 592,132 | -0.15(-0.63%) |
Oct 03, 2024 | 24.04 | 24.06 | 23.90 | 23.91 | 1,146,184 | -0.22(-0.91%) |
Oct 02, 2024 | 23.99 | 24.14 | 23.96 | 24.13 | 837,512 | -0.09(-0.37%) |
Oct 01, 2024 | 24.24 | 24.28 | 24.16 | 24.22 | 1,004,814 | +0.16(+0.65%) |
Sep 30, 2024 | 24.11 | 24.15 | 24.00 | 24.06 | 671,303 | -0.06(-0.25%) |
Sep 27, 2024 | 24.10 | 24.15 | 24.06 | 24.12 | 620,589 | +0.13(+0.54%) |
Sep 26, 2024 | 24.05 | 24.06 | 23.89 | 23.99 | 922,471 | +0.02(+0.08%) |
Sep 25, 2024 | 24.09 | 24.09 | 23.96 | 23.97 | 1,041,884 | -0.22(-0.91%) |
Sep 24, 2024 | 24.04 | 24.23 | 24.01 | 24.19 | 836,270 | +0.05(+0.21%) |
Sep 23, 2024 | 24.08 | 24.21 | 24.04 | 24.14 | 750,157 | -0.05(-0.21%) |
Sep 20, 2024 | 24.13 | 24.20 | 24.07 | 24.19 | 1,599,264 | +0.00(+0.00%) |
Sep 19, 2024 | 24.17 | 24.25 | 24.13 | 24.19 | 631,308 | +0.00(+0.00%) |
Sep 18, 2024 | 24.25 | 24.42 | 24.16 | 24.19 | 1,082,416 | -0.15(-0.61%) |
Sep 17, 2024 | 24.42 | 24.43 | 24.29 | 24.34 | 1,649,017 | +0.00(+0.00%) |
Sep 16, 2024 | 24.20 | 24.36 | 24.16 | 24.34 | 1,103,343 | +0.19(+0.78%) |
Sep 13, 2024 | 24.14 | 24.21 | 24.10 | 24.15 | 881,195 | +0.08(+0.33%) |
Sep 12, 2024 | 24.05 | 24.09 | 23.98 | 24.07 | 870,481 | -0.02(-0.08%) |
Sep 11, 2024 | 24.01 | 24.14 | 23.99 | 24.09 | 757,598 | +0.02(+0.08%) |
Sep 10, 2024 | 23.97 | 24.08 | 23.96 | 24.07 | 1,466,489 | +0.09(+0.37%) |
Sep 09, 2024 | 23.89 | 24.01 | 23.84 | 23.98 | 690,011 | +0.09(+0.37%) |
Sep 06, 2024 | 23.92 | 24.12 | 23.84 | 23.89 | 966,907 | -0.04(-0.17%) |
Sep 05, 2024 | 23.84 | 23.93 | 23.73 | 23.93 | 823,199 | +0.19(+0.80%) |
Sep 04, 2024 | 23.54 | 23.76 | 23.54 | 23.74 | 970,677 | +0.22(+0.93%) |
Sep 03, 2024 | 23.57 | 23.64 | 23.48 | 23.53 | 931,344 | +0.12(+0.50%) |
Aug 30, 2024 | 23.59 | 23.63 | 23.40 | 23.41 | 603,051 | -0.13(-0.55%) |
Aug 29, 2024 | 23.55 | 23.58 | 23.48 | 23.54 | 540,498 | -0.07(-0.29%) |
Aug 28, 2024 | 23.66 | 23.68 | 23.58 | 23.61 | 663,983 | -0.07(-0.29%) |
Aug 27, 2024 | 23.57 | 23.70 | 23.56 | 23.68 | 788,995 | -0.04(-0.17%) |
Aug 26, 2024 | 23.85 | 23.85 | 23.71 | 23.72 | 683,883 | -0.06(-0.25%) |
Aug 23, 2024 | 23.70 | 23.82 | 23.67 | 23.78 | 1,206,041 | +0.18(+0.76%) |
Aug 22, 2024 | 23.68 | 23.69 | 23.51 | 23.60 | 584,890 | -0.15(-0.63%) |
Aug 21, 2024 | 23.69 | 23.83 | 23.65 | 23.75 | 870,837 | +0.05(+0.21%) |
Aug 20, 2024 | 23.66 | 23.70 | 23.60 | 23.70 | 1,038,034 | +0.10(+0.42%) |
Aug 19, 2024 | 23.50 | 23.63 | 23.49 | 23.60 | 1,530,655 | +0.09(+0.38%) |
Aug 16, 2024 | 23.44 | 23.51 | 23.40 | 23.51 | 456,131 | +0.10(+0.42%) |
Aug 15, 2024 | 23.28 | 23.44 | 23.26 | 23.41 | 887,598 | -0.08(-0.34%) |
Aug 14, 2024 | 23.40 | 23.52 | 23.37 | 23.49 | 643,099 | +0.20(+0.85%) |
Aug 13, 2024 | 23.23 | 23.31 | 23.18 | 23.29 | 557,893 | +0.21(+0.90%) |
Aug 12, 2024 | 23.01 | 23.12 | 22.97 | 23.08 | 2,108,040 | +0.05(+0.22%) |
Aug 09, 2024 | 23.08 | 23.10 | 22.98 | 23.03 | 867,435 | +0.20(+0.87%) |
Aug 08, 2024 | 22.83 | 22.87 | 22.74 | 22.83 | 1,172,251 | +0.00(+0.00%) |
Aug 07, 2024 | 22.99 | 23.06 | 22.76 | 22.83 | 2,596,195 | -0.17(-0.73%) |
Aug 06, 2024 | 23.23 | 23.24 | 22.99 | 23.00 | 1,105,924 | -0.26(-1.11%) |
Aug 05, 2024 | 23.29 | 23.29 | 23.11 | 23.26 | 4,589,496 | -0.05(-0.21%) |
Aug 02, 2024 | 23.13 | 23.32 | 23.13 | 23.31 | 1,891,854 | +0.33(+1.42%) |