Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.98 | 24.98 | 24.87 | 24.87 | 1,774 | -0.05(-0.20%) |
Oct 17, 2024 | 24.94 | 24.95 | 24.78 | 24.92 | 4,495 | -0.01(-0.04%) |
Oct 16, 2024 | 24.89 | 25.05 | 24.85 | 24.93 | 6,443 | +0.00(+0.00%) |
Oct 15, 2024 | 24.96 | 24.98 | 24.84 | 24.93 | 4,903 | +0.11(+0.44%) |
Oct 14, 2024 | 24.69 | 24.84 | 24.67 | 24.82 | 6,124 | +0.03(+0.12%) |
Oct 11, 2024 | 24.78 | 24.93 | 24.63 | 24.79 | 10,454 | -0.01(-0.03%) |
Oct 10, 2024 | 24.96 | 25.00 | 24.73 | 24.80 | 11,264 | -0.05(-0.21%) |
Oct 09, 2024 | 24.91 | 25.00 | 24.78 | 24.85 | 9,791 | -0.15(-0.60%) |
Oct 08, 2024 | 25.00 | 25.05 | 24.98 | 25.00 | 2,405 | +0.10(+0.38%) |
Oct 07, 2024 | 25.02 | 25.02 | 24.78 | 24.90 | 3,699 | -0.28(-1.09%) |
Oct 04, 2024 | 25.23 | 25.24 | 25.00 | 25.18 | 5,493 | -0.06(-0.24%) |
Oct 03, 2024 | 25.03 | 25.24 | 25.01 | 25.24 | 2,222 | +0.10(+0.40%) |
Oct 02, 2024 | 24.95 | 25.14 | 24.95 | 25.14 | 6,464 | +0.12(+0.48%) |
Oct 01, 2024 | 24.95 | 25.02 | 24.93 | 25.02 | 8,785 | +0.16(+0.64%) |
Sep 30, 2024 | 25.17 | 25.17 | 24.82 | 24.86 | 11,363 | -0.22(-0.88%) |
Sep 27, 2024 | 25.03 | 25.15 | 24.86 | 25.08 | 7,760 | +0.04(+0.16%) |
Sep 26, 2024 | 25.00 | 25.05 | 24.95 | 25.04 | 2,492 | -0.02(-0.08%) |
Sep 25, 2024 | 25.00 | 25.06 | 24.83 | 25.06 | 7,633 | +0.03(+0.12%) |
Sep 24, 2024 | 25.09 | 25.10 | 25.03 | 25.03 | 14,821 | -0.11(-0.44%) |
Sep 23, 2024 | 25.14 | 25.14 | 25.01 | 25.14 | 6,251 | +0.00(+0.00%) |
Sep 20, 2024 | 25.17 | 25.17 | 25.09 | 25.14 | 3,291 | -0.03(-0.12%) |
Sep 19, 2024 | 25.19 | 25.19 | 25.00 | 25.17 | 3,126 | +0.29(+1.15%) |
Sep 18, 2024 | 24.89 | 24.93 | 24.77 | 24.89 | 3,370 | +0.12(+0.46%) |
Sep 17, 2024 | 24.84 | 24.85 | 24.68 | 24.77 | 4,105 | +0.02(+0.08%) |
Sep 16, 2024 | 24.66 | 24.80 | 24.64 | 24.75 | 4,805 | +0.08(+0.32%) |
Sep 13, 2024 | 24.54 | 24.72 | 24.54 | 24.67 | 6,619 | +0.09(+0.35%) |
Sep 12, 2024 | 24.65 | 24.74 | 24.47 | 24.58 | 16,267 | +0.12(+0.48%) |
Sep 11, 2024 | 24.52 | 24.69 | 24.44 | 24.46 | 12,591 | -0.18(-0.71%) |
Sep 10, 2024 | 24.50 | 24.73 | 24.50 | 24.64 | 7,738 | +0.14(+0.56%) |
Sep 09, 2024 | 24.49 | 24.52 | 24.36 | 24.50 | 4,854 | +0.16(+0.65%) |
Sep 06, 2024 | 24.61 | 24.90 | 24.34 | 24.35 | 32,843 | -0.35(-1.44%) |
Sep 05, 2024 | 24.65 | 24.85 | 24.63 | 24.70 | 8,284 | +0.07(+0.28%) |
Sep 04, 2024 | 24.79 | 24.82 | 24.59 | 24.63 | 10,968 | -0.03(-0.12%) |
Sep 03, 2024 | 24.30 | 24.73 | 24.30 | 24.66 | 4,923 | -0.09(-0.36%) |
Aug 30, 2024 | 24.64 | 24.75 | 24.42 | 24.75 | 47,836 | -0.14(-0.55%) |
Aug 29, 2024 | 24.86 | 24.89 | 24.73 | 24.89 | 6,215 | +0.04(+0.16%) |
Aug 28, 2024 | 24.74 | 24.85 | 24.64 | 24.85 | 12,911 | +0.03(+0.12%) |
Aug 27, 2024 | 24.58 | 24.82 | 24.58 | 24.82 | 5,388 | +0.14(+0.56%) |
Aug 26, 2024 | 24.56 | 24.76 | 24.56 | 24.68 | 6,845 | +0.00(+0.00%) |
Aug 23, 2024 | 24.58 | 24.68 | 24.56 | 24.68 | 6,057 | +0.16(+0.64%) |
Aug 22, 2024 | 24.52 | 24.54 | 24.35 | 24.52 | 5,388 | -0.02(-0.08%) |
Aug 21, 2024 | 24.43 | 24.56 | 24.36 | 24.54 | 6,478 | +0.18(+0.73%) |
Aug 20, 2024 | 24.21 | 24.37 | 24.21 | 24.37 | 4,573 | +0.13(+0.53%) |
Aug 19, 2024 | 24.08 | 24.24 | 24.08 | 24.24 | 11,311 | +0.19(+0.80%) |
Aug 16, 2024 | 23.97 | 24.11 | 23.97 | 24.05 | 5,443 | -0.02(-0.10%) |
Aug 15, 2024 | 23.99 | 24.08 | 23.99 | 24.07 | 2,563 | +0.07(+0.29%) |
Aug 14, 2024 | 24.04 | 24.07 | 23.94 | 24.00 | 8,812 | -0.00(-0.00%) |
Aug 13, 2024 | 23.81 | 24.00 | 23.72 | 24.00 | 3,863 | +0.27(+1.12%) |
Aug 12, 2024 | 23.65 | 23.95 | 23.62 | 23.74 | 4,383 | +0.05(+0.20%) |
Aug 09, 2024 | 23.88 | 23.91 | 23.67 | 23.69 | 5,973 | -0.19(-0.81%) |
Aug 08, 2024 | 23.88 | 23.88 | 23.76 | 23.88 | 6,431 | +0.01(+0.04%) |
Aug 07, 2024 | 23.64 | 23.98 | 23.51 | 23.87 | 11,160 | -0.12(-0.49%) |
Aug 06, 2024 | 23.73 | 23.99 | 23.57 | 23.99 | 6,618 | +0.43(+1.84%) |
Aug 05, 2024 | 23.51 | 23.56 | 22.77 | 23.56 | 6,883 | -0.26(-1.08%) |
Aug 02, 2024 | 23.86 | 23.99 | 23.61 | 23.81 | 7,856 | +0.03(+0.12%) |