Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.42 | 24.44 | 24.35 | 24.35 | 38,387 | -0.07(-0.29%) |
Oct 17, 2024 | 24.46 | 24.48 | 24.42 | 24.42 | 19,143 | -0.02(-0.08%) |
Oct 16, 2024 | 24.41 | 24.44 | 24.37 | 24.44 | 5,316 | +0.01(+0.06%) |
Oct 15, 2024 | 24.41 | 24.43 | 24.39 | 24.43 | 17,505 | -0.04(-0.14%) |
Oct 14, 2024 | 24.37 | 24.46 | 24.32 | 24.46 | 15,274 | +0.07(+0.31%) |
Oct 11, 2024 | 24.37 | 24.39 | 24.36 | 24.39 | 5,320 | +0.02(+0.06%) |
Oct 10, 2024 | 24.36 | 24.39 | 24.35 | 24.37 | 6,686 | +0.00(+0.00%) |
Oct 09, 2024 | 24.32 | 24.37 | 24.30 | 24.37 | 11,389 | +0.06(+0.24%) |
Oct 08, 2024 | 24.29 | 24.32 | 24.26 | 24.31 | 15,348 | +0.06(+0.25%) |
Oct 07, 2024 | 24.28 | 24.29 | 24.25 | 24.25 | 13,863 | -0.01(-0.04%) |
Oct 04, 2024 | 24.27 | 24.28 | 24.21 | 24.26 | 20,056 | +0.11(+0.45%) |
Oct 03, 2024 | 24.18 | 24.19 | 24.15 | 24.15 | 14,278 | -0.02(-0.10%) |
Oct 02, 2024 | 24.12 | 24.19 | 24.11 | 24.18 | 15,953 | +0.05(+0.22%) |
Oct 01, 2024 | 24.10 | 24.12 | 24.04 | 24.12 | 25,850 | -0.01(-0.03%) |
Sep 30, 2024 | 24.11 | 24.14 | 24.09 | 24.13 | 15,070 | +0.02(+0.09%) |
Sep 27, 2024 | 24.09 | 24.13 | 24.09 | 24.11 | 21,281 | +0.02(+0.08%) |
Sep 26, 2024 | 24.08 | 24.09 | 24.06 | 24.09 | 7,882 | +0.02(+0.08%) |
Sep 25, 2024 | 24.10 | 24.10 | 24.07 | 24.07 | 25,482 | -0.06(-0.25%) |
Sep 24, 2024 | 24.13 | 24.14 | 24.10 | 24.13 | 23,191 | +0.03(+0.13%) |
Sep 23, 2024 | 24.09 | 24.14 | 24.09 | 24.10 | 5,555 | +0.00(+0.02%) |
Sep 20, 2024 | 24.07 | 24.09 | 24.05 | 24.09 | 11,134 | +0.02(+0.10%) |
Sep 19, 2024 | 24.12 | 24.13 | 24.05 | 24.07 | 10,290 | +0.06(+0.27%) |
Sep 18, 2024 | 23.93 | 24.05 | 23.93 | 24.01 | 15,173 | +0.07(+0.31%) |
Sep 17, 2024 | 23.88 | 23.94 | 23.88 | 23.93 | 15,730 | +0.07(+0.29%) |
Sep 16, 2024 | 23.83 | 23.88 | 23.81 | 23.86 | 25,825 | +0.05(+0.23%) |
Sep 13, 2024 | 23.78 | 23.82 | 23.78 | 23.81 | 6,989 | +0.06(+0.27%) |
Sep 12, 2024 | 23.72 | 23.76 | 23.70 | 23.74 | 16,103 | +0.03(+0.11%) |
Sep 11, 2024 | 23.68 | 23.72 | 23.63 | 23.72 | 12,848 | +0.06(+0.27%) |
Sep 10, 2024 | 23.70 | 23.71 | 23.63 | 23.65 | 20,036 | -0.05(-0.23%) |
Sep 09, 2024 | 23.71 | 23.72 | 23.68 | 23.71 | 20,325 | +0.21(+0.91%) |
Sep 06, 2024 | 23.74 | 23.77 | 23.49 | 23.49 | 11,751 | -0.28(-1.17%) |
Sep 05, 2024 | 23.67 | 23.77 | 23.63 | 23.77 | 128,355 | +0.11(+0.46%) |
Sep 04, 2024 | 23.67 | 23.73 | 23.62 | 23.66 | 156,235 | +0.01(+0.04%) |
Sep 03, 2024 | 23.73 | 23.75 | 23.63 | 23.65 | 419,612 | -0.15(-0.64%) |
Aug 30, 2024 | 23.77 | 23.81 | 23.77 | 23.81 | 21,368 | +0.02(+0.10%) |
Aug 29, 2024 | 23.81 | 23.81 | 23.77 | 23.78 | 34,496 | +0.00(+0.00%) |
Aug 28, 2024 | 23.82 | 23.82 | 23.77 | 23.78 | 16,794 | -0.04(-0.17%) |
Aug 27, 2024 | 23.84 | 23.84 | 23.80 | 23.82 | 19,557 | +0.00(+0.00%) |
Aug 26, 2024 | 23.84 | 23.84 | 23.78 | 23.82 | 38,144 | -0.02(-0.08%) |
Aug 23, 2024 | 23.79 | 23.85 | 23.79 | 23.84 | 13,036 | +0.07(+0.31%) |
Aug 22, 2024 | 23.77 | 23.79 | 23.74 | 23.77 | 10,328 | +0.02(+0.10%) |
Aug 21, 2024 | 23.69 | 23.75 | 23.68 | 23.75 | 5,827 | +0.06(+0.24%) |
Aug 20, 2024 | 23.72 | 23.72 | 23.65 | 23.69 | 47,631 | -0.05(-0.23%) |
Aug 19, 2024 | 23.78 | 23.78 | 23.65 | 23.74 | 77,892 | +0.01(+0.04%) |
Aug 16, 2024 | 23.71 | 23.75 | 23.69 | 23.73 | 23,385 | +0.04(+0.17%) |
Aug 15, 2024 | 23.68 | 23.73 | 23.68 | 23.69 | 90,430 | +0.10(+0.44%) |
Aug 14, 2024 | 23.55 | 23.59 | 23.54 | 23.59 | 28,568 | +0.16(+0.70%) |
Aug 13, 2024 | 23.42 | 23.52 | 23.42 | 23.43 | 24,674 | +0.02(+0.07%) |
Aug 12, 2024 | 23.41 | 23.47 | 23.41 | 23.41 | 28,589 | -0.04(-0.16%) |
Aug 09, 2024 | 23.44 | 23.46 | 23.39 | 23.45 | 13,206 | +0.03(+0.13%) |
Aug 08, 2024 | 23.46 | 23.46 | 23.39 | 23.42 | 13,532 | +0.12(+0.51%) |
Aug 07, 2024 | 23.44 | 23.45 | 23.30 | 23.30 | 21,698 | -0.01(-0.04%) |
Aug 06, 2024 | 23.33 | 23.43 | 23.31 | 23.31 | 54,047 | +0.08(+0.34%) |
Aug 05, 2024 | 23.37 | 23.37 | 23.06 | 23.23 | 113,007 | -0.14(-0.61%) |
Aug 02, 2024 | 23.64 | 23.64 | 23.36 | 23.37 | 326,466 | -0.26(-1.09%) |