Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 23.83 | 23.84 | 23.82 | 23.84 | 115,708 | -0.05(-0.19%) |
Oct 16, 2024 | 23.90 | 23.91 | 23.88 | 23.89 | 75,111 | -0.00(-0.02%) |
Oct 15, 2024 | 23.87 | 23.91 | 23.87 | 23.89 | 115,497 | +0.02(+0.08%) |
Oct 14, 2024 | 23.82 | 23.87 | 23.81 | 23.87 | 43,867 | -0.03(-0.13%) |
Oct 11, 2024 | 23.88 | 23.93 | 23.88 | 23.90 | 77,969 | +0.01(+0.04%) |
Oct 10, 2024 | 23.84 | 23.89 | 23.83 | 23.89 | 197,560 | +0.06(+0.25%) |
Oct 09, 2024 | 23.80 | 23.84 | 23.79 | 23.83 | 297,759 | -0.03(-0.13%) |
Oct 08, 2024 | 23.79 | 23.87 | 23.79 | 23.86 | 128,484 | +0.03(+0.13%) |
Oct 07, 2024 | 23.81 | 23.85 | 23.80 | 23.83 | 326,389 | -0.03(-0.13%) |
Oct 04, 2024 | 23.91 | 23.91 | 23.84 | 23.86 | 92,422 | -0.16(-0.67%) |
Oct 03, 2024 | 24.06 | 24.08 | 24.02 | 24.02 | 118,252 | -0.10(-0.41%) |
Oct 02, 2024 | 24.07 | 24.13 | 24.07 | 24.12 | 173,520 | +0.00(+0.00%) |
Oct 01, 2024 | 24.10 | 24.18 | 24.10 | 24.12 | 1,201,157 | +0.07(+0.30%) |
Sep 30, 2024 | 24.07 | 24.08 | 24.02 | 24.05 | 325,119 | -0.03(-0.12%) |
Sep 27, 2024 | 24.04 | 24.09 | 24.04 | 24.08 | 230,245 | +0.07(+0.29%) |
Sep 26, 2024 | 24.03 | 24.04 | 23.99 | 24.01 | 209,428 | -0.06(-0.25%) |
Sep 25, 2024 | 24.09 | 24.09 | 24.06 | 24.07 | 246,617 | -0.07(-0.31%) |
Sep 24, 2024 | 24.07 | 24.15 | 24.05 | 24.14 | 182,284 | +0.08(+0.35%) |
Sep 23, 2024 | 24.03 | 24.09 | 24.01 | 24.06 | 122,828 | -0.02(-0.08%) |
Sep 20, 2024 | 24.04 | 24.10 | 24.02 | 24.08 | 50,566 | -0.02(-0.08%) |
Sep 19, 2024 | 24.03 | 24.10 | 24.01 | 24.10 | 73,108 | +0.08(+0.33%) |
Sep 18, 2024 | 24.05 | 24.15 | 24.01 | 24.02 | 164,907 | -0.07(-0.29%) |
Sep 17, 2024 | 24.07 | 24.10 | 24.06 | 24.09 | 61,198 | +0.00(+0.00%) |
Sep 16, 2024 | 24.07 | 24.09 | 24.06 | 24.09 | 64,037 | +0.06(+0.25%) |
Sep 13, 2024 | 24.06 | 24.06 | 24.02 | 24.03 | 52,196 | +0.08(+0.33%) |
Sep 12, 2024 | 23.94 | 23.97 | 23.93 | 23.95 | 184,301 | -0.01(-0.04%) |
Sep 11, 2024 | 23.94 | 23.99 | 23.94 | 23.96 | 37,963 | +0.02(+0.08%) |
Sep 10, 2024 | 23.87 | 23.94 | 23.87 | 23.94 | 45,939 | +0.06(+0.27%) |
Sep 09, 2024 | 23.85 | 23.89 | 23.84 | 23.87 | 60,227 | +0.02(+0.10%) |
Sep 06, 2024 | 23.85 | 23.91 | 23.82 | 23.85 | 51,175 | +0.04(+0.17%) |
Sep 05, 2024 | 23.84 | 23.85 | 23.79 | 23.81 | 61,643 | -0.00(-0.02%) |
Sep 04, 2024 | 23.73 | 23.82 | 23.73 | 23.81 | 198,675 | +0.05(+0.23%) |
Sep 03, 2024 | 23.76 | 23.80 | 23.74 | 23.76 | 74,861 | +0.04(+0.19%) |
Aug 30, 2024 | 23.78 | 23.79 | 23.71 | 23.71 | 54,178 | -0.09(-0.38%) |
Aug 29, 2024 | 23.79 | 23.80 | 23.78 | 23.80 | 49,288 | -0.02(-0.08%) |
Aug 28, 2024 | 23.82 | 23.83 | 23.80 | 23.82 | 34,836 | +0.00(+0.00%) |
Aug 27, 2024 | 23.76 | 23.83 | 23.76 | 23.82 | 74,049 | +0.00(+0.00%) |
Aug 26, 2024 | 23.91 | 23.91 | 23.81 | 23.82 | 43,334 | +0.01(+0.04%) |
Aug 23, 2024 | 23.71 | 23.90 | 23.65 | 23.81 | 118,029 | +0.14(+0.59%) |
Aug 22, 2024 | 23.69 | 23.69 | 23.62 | 23.67 | 51,283 | -0.06(-0.27%) |
Aug 21, 2024 | 23.70 | 23.75 | 23.64 | 23.74 | 127,681 | +0.06(+0.25%) |
Aug 20, 2024 | 23.64 | 23.69 | 23.64 | 23.68 | 65,096 | +0.07(+0.30%) |
Aug 19, 2024 | 23.61 | 23.64 | 23.60 | 23.61 | 33,687 | +0.01(+0.06%) |
Aug 16, 2024 | 23.64 | 23.64 | 23.59 | 23.59 | 63,842 | -0.01(-0.06%) |
Aug 15, 2024 | 23.51 | 23.61 | 23.51 | 23.61 | 26,477 | -0.06(-0.27%) |
Aug 14, 2024 | 23.71 | 23.72 | 23.65 | 23.67 | 103,650 | -0.01(-0.06%) |
Aug 13, 2024 | 23.67 | 23.69 | 23.66 | 23.69 | 84,071 | +0.04(+0.19%) |
Aug 12, 2024 | 23.55 | 23.64 | 23.54 | 23.64 | 56,366 | +0.08(+0.34%) |
Aug 09, 2024 | 23.58 | 23.59 | 23.54 | 23.56 | 153,639 | +0.03(+0.13%) |
Aug 08, 2024 | 23.49 | 23.53 | 23.48 | 23.53 | 64,134 | -0.02(-0.08%) |
Aug 07, 2024 | 23.59 | 23.60 | 23.54 | 23.55 | 191,454 | -0.06(-0.25%) |
Aug 06, 2024 | 23.67 | 23.67 | 23.61 | 23.61 | 89,165 | -0.09(-0.40%) |
Aug 05, 2024 | 23.68 | 23.74 | 23.64 | 23.71 | 170,059 | +0.02(+0.11%) |
Aug 02, 2024 | 23.67 | 23.71 | 23.62 | 23.68 | 161,290 | +0.09(+0.38%) |