Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 25.03 | 25.19 | 24.99 | 25.02 | 7,742 | +0.08(+0.34%) |
Oct 17, 2024 | 24.97 | 24.97 | 24.94 | 24.94 | 152 | -0.01(-0.04%) |
Oct 16, 2024 | 24.90 | 24.95 | 24.88 | 24.95 | 5,382 | +0.16(+0.65%) |
Oct 15, 2024 | 24.74 | 24.79 | 24.74 | 24.79 | 592 | -0.21(-0.84%) |
Oct 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.09(+0.36%) |
Oct 11, 2024 | 24.82 | 24.91 | 24.82 | 24.91 | 2,848 | +0.23(+0.93%) |
Oct 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 10 | -0.05(-0.20%) |
Oct 09, 2024 | 24.67 | 24.73 | 24.63 | 24.73 | 16,317 | +0.10(+0.41%) |
Oct 08, 2024 | 24.59 | 24.65 | 24.59 | 24.63 | 1,590 | +0.05(+0.20%) |
Oct 07, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | -0.14(-0.57%) |
Oct 04, 2024 | 24.68 | 24.72 | 24.68 | 24.72 | 2,660 | +0.21(+0.85%) |
Oct 03, 2024 | 24.58 | 24.58 | 24.51 | 24.51 | 8,052 | -0.08(-0.32%) |
Oct 02, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 177 | +0.04(+0.16%) |
Oct 01, 2024 | 24.53 | 24.61 | 24.53 | 24.55 | 855 | -0.17(-0.69%) |
Sep 30, 2024 | 24.72 | 24.72 | 24.66 | 24.72 | 1,278 | +0.04(+0.16%) |
Sep 27, 2024 | 24.81 | 24.81 | 24.68 | 24.68 | 1,488 | -0.07(-0.28%) |
Sep 26, 2024 | 24.78 | 24.78 | 24.68 | 24.75 | 1,067 | +0.16(+0.64%) |
Sep 25, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 0 | -0.07(-0.30%) |
Sep 24, 2024 | 24.66 | 24.69 | 24.64 | 24.67 | 3,013 | +0.04(+0.16%) |
Sep 23, 2024 | 24.66 | 24.66 | 24.55 | 24.63 | 2,660 | +0.03(+0.12%) |
Sep 20, 2024 | 24.56 | 24.66 | 24.56 | 24.60 | 27,624 | -0.07(-0.28%) |
Sep 19, 2024 | 24.74 | 24.74 | 24.67 | 24.67 | 982 | +0.35(+1.46%) |
Sep 18, 2024 | 24.37 | 24.71 | 24.31 | 24.31 | 4,950 | -0.03(-0.14%) |
Sep 17, 2024 | 24.47 | 24.47 | 24.35 | 24.35 | 878 | +0.01(+0.02%) |
Sep 16, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 45 | +0.05(+0.22%) |
Sep 13, 2024 | 24.17 | 24.34 | 24.17 | 24.29 | 10,062 | +0.21(+0.87%) |
Sep 12, 2024 | 24.07 | 24.08 | 24.07 | 24.08 | 279 | +0.15(+0.63%) |
Sep 11, 2024 | 23.69 | 23.93 | 23.57 | 23.93 | 7,236 | +0.16(+0.69%) |
Sep 10, 2024 | 23.76 | 23.76 | 23.67 | 23.76 | 1,837 | +0.02(+0.10%) |
Sep 09, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 0 | +0.17(+0.71%) |
Sep 06, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | -0.32(-1.34%) |
Sep 05, 2024 | 23.90 | 23.90 | 23.89 | 23.89 | 4,505 | -0.12(-0.49%) |
Sep 04, 2024 | 23.95 | 24.01 | 23.95 | 24.01 | 1,403 | -0.01(-0.04%) |
Sep 03, 2024 | 24.20 | 24.20 | 24.02 | 24.02 | 2,278 | -0.46(-1.87%) |
Aug 30, 2024 | 24.40 | 24.50 | 24.33 | 24.48 | 16,207 | +0.16(+0.65%) |
Aug 29, 2024 | 24.38 | 24.38 | 24.32 | 24.32 | 2,395 | +0.05(+0.19%) |
Aug 28, 2024 | 24.27 | 24.27 | 24.22 | 24.27 | 984 | -0.08(-0.32%) |
Aug 27, 2024 | 24.33 | 24.35 | 24.29 | 24.35 | 3,364 | +0.02(+0.09%) |
Aug 26, 2024 | 24.43 | 24.49 | 24.33 | 24.33 | 634 | -0.08(-0.32%) |
Aug 23, 2024 | 24.27 | 24.44 | 24.27 | 24.41 | 2,682 | +0.30(+1.24%) |
Aug 22, 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 29,295 | -0.16(-0.66%) |
Aug 21, 2024 | 24.22 | 24.29 | 24.22 | 24.27 | 21,564 | +0.13(+0.56%) |
Aug 20, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | -0.06(-0.23%) |
Aug 19, 2024 | 24.10 | 24.19 | 24.08 | 24.19 | 6,559 | +0.20(+0.82%) |
Aug 16, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | +0.08(+0.33%) |
Aug 15, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 147 | +0.30(+1.29%) |
Aug 14, 2024 | 23.66 | 23.66 | 23.61 | 23.61 | 106 | +0.03(+0.13%) |
Aug 13, 2024 | 23.53 | 23.58 | 23.48 | 23.58 | 643 | +0.30(+1.29%) |
Aug 12, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 151 | -0.05(-0.22%) |
Aug 09, 2024 | 23.29 | 23.33 | 23.29 | 23.33 | 217 | +0.04(+0.16%) |
Aug 08, 2024 | 23.22 | 23.32 | 23.22 | 23.29 | 14,821 | +0.41(+1.81%) |
Aug 07, 2024 | 23.28 | 23.28 | 22.88 | 22.88 | 6,206 | -0.22(-0.95%) |
Aug 06, 2024 | 23.16 | 23.18 | 23.10 | 23.10 | 1,032 | +0.22(+0.95%) |
Aug 05, 2024 | 23.41 | 23.45 | 22.88 | 22.88 | 76,909 | -0.85(-3.60%) |
Aug 02, 2024 | 23.64 | 23.73 | 23.62 | 23.73 | 2,015 | -0.04(-0.17%) |