Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.93 | 24.93 | 24.82 | 24.82 | 238 | +0.07(+0.28%) |
Oct 17, 2024 | 25.00 | 25.00 | 24.75 | 24.75 | 6,100 | +0.07(+0.28%) |
Oct 16, 2024 | 24.66 | 24.68 | 24.58 | 24.68 | 841 | -0.04(-0.16%) |
Oct 15, 2024 | 25.15 | 25.23 | 24.70 | 24.72 | 17,110 | -0.26(-1.04%) |
Oct 11, 2024 | 24.98 | 0 | +0.10(+0.40%) | |||
Oct 10, 2024 | 24.81 | 24.94 | 24.80 | 24.88 | 4,130 | +0.02(+0.08%) |
Oct 09, 2024 | 24.60 | 24.86 | 24.60 | 24.86 | 1,062 | +0.20(+0.81%) |
Oct 08, 2024 | 24.47 | 24.66 | 24.45 | 24.66 | 1,450 | +0.39(+1.61%) |
Oct 07, 2024 | 24.48 | 24.48 | 24.23 | 24.27 | 2,443 | -0.22(-0.90%) |
Oct 04, 2024 | 24.34 | 24.49 | 24.29 | 24.49 | 3,905 | +0.35(+1.45%) |
Oct 03, 2024 | 24.08 | 24.16 | 24.08 | 24.14 | 956 | +0.00(+0.00%) |
Oct 02, 2024 | 23.84 | 24.14 | 23.84 | 24.14 | 800 | +0.14(+0.58%) |
Oct 01, 2024 | 24.29 | 24.29 | 23.93 | 24.00 | 2,900 | -0.26(-1.07%) |
Sep 30, 2024 | 24.31 | 24.34 | 24.19 | 24.26 | 2,280 | -0.07(-0.29%) |
Sep 27, 2024 | 24.32 | 24.37 | 24.30 | 24.33 | 2,010 | -0.32(-1.30%) |
Sep 26, 2024 | 24.73 | 24.74 | 24.53 | 24.65 | 3,321 | +0.33(+1.36%) |
Sep 25, 2024 | 24.39 | 24.40 | 24.32 | 24.32 | 885 | -0.03(-0.12%) |
Sep 24, 2024 | 24.44 | 24.44 | 24.14 | 24.35 | 2,705 | +0.07(+0.29%) |
Sep 23, 2024 | 24.33 | 24.33 | 24.25 | 24.28 | 2,506 | +0.00(+0.00%) |
Sep 20, 2024 | 24.32 | 24.32 | 24.10 | 24.28 | 75,327 | -0.06(-0.25%) |
Sep 19, 2024 | 24.06 | 24.34 | 24.06 | 24.34 | 6,900 | +0.72(+3.05%) |
Sep 18, 2024 | 23.73 | 23.88 | 23.62 | 23.62 | 4,015 | -0.16(-0.67%) |
Sep 17, 2024 | 24.00 | 24.00 | 23.76 | 23.78 | 2,930 | +0.05(+0.21%) |
Sep 16, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 2,039 | -0.07(-0.29%) |
Sep 13, 2024 | 23.85 | 23.85 | 23.77 | 23.80 | 874 | +0.00(+0.00%) |
Sep 12, 2024 | 23.55 | 23.85 | 23.55 | 23.80 | 3,792 | +0.34(+1.45%) |
Sep 11, 2024 | 23.33 | 23.46 | 23.33 | 23.46 | 705 | +0.42(+1.82%) |
Sep 10, 2024 | 23.00 | 23.04 | 22.81 | 23.04 | 3,209 | +0.47(+2.08%) |
Sep 09, 2024 | 22.50 | 22.75 | 22.50 | 22.57 | 11,701 | +0.06(+0.27%) |
Sep 06, 2024 | 22.95 | 22.95 | 22.45 | 22.51 | 5,604 | -0.54(-2.34%) |
Sep 05, 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 600 | -0.04(-0.17%) |
Sep 04, 2024 | 22.96 | 23.09 | 22.96 | 23.09 | 813 | -0.04(-0.17%) |
Sep 03, 2024 | 23.51 | 23.51 | 23.13 | 23.13 | 755 | -0.80(-3.34%) |
Aug 30, 2024 | 23.93 | 0 | +0.10(+0.42%) | |||
Aug 29, 2024 | 23.99 | 24.13 | 23.83 | 23.83 | 2,317 | +0.10(+0.42%) |
Aug 28, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 1,201 | -0.27(-1.12%) |
Aug 27, 2024 | 23.89 | 24.00 | 23.89 | 24.00 | 700 | +0.12(+0.50%) |
Aug 26, 2024 | 23.90 | 23.93 | 23.88 | 23.88 | 800 | -0.11(-0.46%) |
Aug 22, 2024 | 23.99 | 0 | -0.40(-1.64%) | |||
Aug 21, 2024 | 24.36 | 24.41 | 24.30 | 24.39 | 1,882 | +0.08(+0.33%) |
Aug 20, 2024 | 24.28 | 24.35 | 24.28 | 24.31 | 535 | +0.16(+0.66%) |
Aug 19, 2024 | 24.07 | 24.15 | 24.07 | 24.15 | 1,425 | +0.22(+0.92%) |
Aug 16, 2024 | 23.81 | 23.98 | 23.81 | 23.93 | 2,298 | -0.02(-0.08%) |
Aug 15, 2024 | 23.55 | 23.95 | 23.55 | 23.95 | 6,150 | +0.65(+2.79%) |
Aug 14, 2024 | 23.47 | 23.48 | 23.29 | 23.30 | 1,020 | -0.01(-0.04%) |
Aug 13, 2024 | 23.00 | 23.31 | 23.00 | 23.31 | 4,375 | +0.54(+2.37%) |
Aug 12, 2024 | 22.85 | 22.85 | 22.74 | 22.77 | 1,200 | -0.01(-0.04%) |
Aug 09, 2024 | 22.65 | 22.78 | 22.57 | 22.78 | 1,355 | +0.31(+1.38%) |
Aug 08, 2024 | 22.07 | 22.47 | 22.06 | 22.47 | 3,058 | +0.57(+2.60%) |
Aug 07, 2024 | 22.54 | 22.56 | 21.88 | 21.90 | 8,691 | -0.26(-1.17%) |
Aug 06, 2024 | 21.97 | 22.25 | 21.69 | 22.16 | 6,082 | -0.12(-0.54%) |
Aug 02, 2024 | 22.28 | 0 | -0.59(-2.58%) |