Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 23.98 | 24.09 | 23.98 | 24.09 | 795,886 | +0.14(+0.58%) |
Oct 14, 2024 | 23.98 | 23.98 | 23.92 | 23.95 | 358,033 | -0.06(-0.25%) |
Oct 11, 2024 | 24.04 | 24.05 | 23.98 | 24.01 | 857,961 | -0.04(-0.17%) |
Oct 10, 2024 | 23.99 | 24.06 | 23.99 | 24.05 | 881,365 | +0.06(+0.25%) |
Oct 09, 2024 | 24.08 | 24.08 | 23.96 | 23.99 | 10,423,050 | -0.10(-0.42%) |
Oct 08, 2024 | 24.09 | 24.11 | 24.06 | 24.09 | 949,533 | -0.01(-0.04%) |
Oct 07, 2024 | 24.08 | 24.11 | 24.06 | 24.10 | 827,910 | -0.01(-0.04%) |
Oct 04, 2024 | 24.12 | 24.17 | 24.11 | 24.11 | 765,942 | -0.12(-0.50%) |
Oct 03, 2024 | 24.24 | 24.27 | 24.22 | 24.23 | 826,243 | -0.02(-0.08%) |
Oct 02, 2024 | 24.18 | 24.28 | 24.18 | 24.25 | 879,156 | +0.03(+0.12%) |
Oct 01, 2024 | 24.19 | 24.25 | 24.19 | 24.22 | 667,440 | +0.07(+0.29%) |
Sep 30, 2024 | 24.16 | 24.19 | 24.12 | 24.15 | 657,227 | -0.01(-0.04%) |
Sep 27, 2024 | 24.15 | 24.17 | 24.12 | 24.16 | 630,010 | +0.06(+0.25%) |
Sep 26, 2024 | 24.10 | 24.14 | 24.07 | 24.10 | 882,632 | +0.03(+0.12%) |
Sep 25, 2024 | 24.11 | 24.13 | 24.07 | 24.07 | 661,553 | -0.04(-0.17%) |
Sep 24, 2024 | 24.03 | 24.11 | 24.02 | 24.11 | 874,953 | +0.05(+0.21%) |
Sep 23, 2024 | 24.10 | 24.10 | 24.05 | 24.06 | 555,997 | -0.03(-0.10%) |
Sep 20, 2024 | 24.07 | 24.12 | 24.05 | 24.09 | 675,860 | +0.02(+0.08%) |
Sep 19, 2024 | 24.04 | 24.07 | 23.99 | 24.07 | 1,403,745 | +0.03(+0.12%) |
Sep 18, 2024 | 24.07 | 24.12 | 24.02 | 24.04 | 769,470 | -0.02(-0.08%) |
Sep 17, 2024 | 24.07 | 24.11 | 24.06 | 24.06 | 849,117 | -0.02(-0.08%) |
Sep 16, 2024 | 24.10 | 24.11 | 24.06 | 24.07 | 547,268 | +0.00(+0.00%) |
Sep 13, 2024 | 24.11 | 24.12 | 24.02 | 24.07 | 1,680,893 | +0.01(+0.04%) |
Sep 12, 2024 | 24.11 | 24.11 | 24.03 | 24.07 | 479,452 | -0.02(-0.08%) |
Sep 11, 2024 | 24.06 | 24.13 | 24.05 | 24.09 | 408,534 | +0.01(+0.04%) |
Sep 10, 2024 | 24.00 | 24.09 | 24.00 | 24.07 | 742,753 | +0.07(+0.29%) |
Sep 09, 2024 | 23.96 | 24.04 | 23.96 | 24.01 | 693,600 | +0.02(+0.08%) |
Sep 06, 2024 | 24.02 | 24.06 | 23.96 | 23.99 | 493,262 | -0.02(-0.08%) |
Sep 05, 2024 | 23.98 | 24.01 | 23.93 | 24.01 | 408,817 | +0.07(+0.29%) |
Sep 04, 2024 | 23.93 | 23.97 | 23.88 | 23.94 | 611,483 | +0.06(+0.25%) |
Sep 03, 2024 | 23.90 | 23.91 | 23.86 | 23.88 | 519,540 | +0.11(+0.46%) |
Aug 30, 2024 | 23.80 | 23.85 | 23.77 | 23.77 | 613,802 | -0.05(-0.21%) |
Aug 29, 2024 | 23.81 | 23.85 | 23.75 | 23.82 | 606,641 | +0.00(+0.00%) |
Aug 28, 2024 | 23.84 | 23.84 | 23.79 | 23.82 | 385,923 | -0.03(-0.13%) |
Aug 27, 2024 | 23.80 | 23.85 | 23.77 | 23.85 | 409,210 | +0.00(+0.00%) |
Aug 26, 2024 | 23.88 | 23.88 | 23.83 | 23.85 | 325,890 | -0.03(-0.13%) |
Aug 23, 2024 | 23.84 | 23.91 | 23.77 | 23.88 | 444,931 | +0.08(+0.34%) |
Aug 22, 2024 | 23.83 | 23.83 | 23.76 | 23.80 | 316,359 | -0.03(-0.13%) |
Aug 21, 2024 | 23.87 | 23.89 | 23.83 | 23.83 | 429,982 | -0.05(-0.21%) |
Aug 20, 2024 | 23.85 | 23.89 | 23.83 | 23.88 | 328,620 | +0.04(+0.17%) |
Aug 19, 2024 | 23.84 | 23.90 | 23.81 | 23.84 | 498,056 | -0.04(-0.16%) |
Aug 16, 2024 | 23.79 | 23.88 | 23.76 | 23.87 | 845,373 | +0.11(+0.46%) |
Aug 15, 2024 | 23.78 | 23.82 | 23.74 | 23.76 | 626,304 | -0.15(-0.62%) |
Aug 14, 2024 | 23.86 | 23.95 | 23.86 | 23.91 | 564,026 | +0.05(+0.21%) |
Aug 13, 2024 | 23.83 | 23.90 | 23.82 | 23.86 | 327,547 | +0.06(+0.25%) |
Aug 12, 2024 | 23.76 | 23.82 | 23.75 | 23.80 | 407,068 | +0.04(+0.17%) |
Aug 09, 2024 | 23.74 | 23.82 | 23.74 | 23.76 | 256,207 | +0.06(+0.25%) |
Aug 08, 2024 | 23.79 | 23.79 | 23.65 | 23.70 | 540,898 | -0.09(-0.38%) |
Aug 07, 2024 | 23.89 | 23.93 | 23.75 | 23.79 | 982,659 | -0.12(-0.50%) |
Aug 06, 2024 | 23.97 | 23.98 | 23.89 | 23.91 | 513,189 | -0.13(-0.54%) |
Aug 05, 2024 | 24.16 | 24.16 | 24.03 | 24.04 | 522,457 | -0.02(-0.08%) |
Aug 02, 2024 | 23.97 | 24.07 | 23.97 | 24.06 | 635,933 | +0.21(+0.88%) |