Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.55 | 24.69 | 24.50 | 24.61 | 6,744 | +0.09(+0.36%) |
Oct 17, 2024 | 24.69 | 24.69 | 24.49 | 24.52 | 31,676 | -0.15(-0.60%) |
Oct 16, 2024 | 24.60 | 24.75 | 24.47 | 24.67 | 20,320 | +0.06(+0.24%) |
Oct 15, 2024 | 24.50 | 24.77 | 24.48 | 24.61 | 19,208 | +0.01(+0.04%) |
Oct 14, 2024 | 24.52 | 24.62 | 24.47 | 24.60 | 19,320 | +0.03(+0.12%) |
Oct 11, 2024 | 24.20 | 24.62 | 24.20 | 24.57 | 23,162 | +0.42(+1.74%) |
Oct 10, 2024 | 24.17 | 24.23 | 24.05 | 24.15 | 18,714 | -0.13(-0.54%) |
Oct 09, 2024 | 24.20 | 24.31 | 24.10 | 24.28 | 16,722 | +0.03(+0.12%) |
Oct 08, 2024 | 24.18 | 24.38 | 24.18 | 24.25 | 6,187 | +0.02(+0.08%) |
Oct 07, 2024 | 24.50 | 24.50 | 24.12 | 24.23 | 11,017 | -0.33(-1.34%) |
Oct 04, 2024 | 24.37 | 24.56 | 24.36 | 24.56 | 17,207 | +0.42(+1.74%) |
Oct 03, 2024 | 24.26 | 24.34 | 24.14 | 24.14 | 12,540 | -0.35(-1.43%) |
Oct 02, 2024 | 24.35 | 24.50 | 24.22 | 24.49 | 16,155 | +0.03(+0.12%) |
Oct 01, 2024 | 24.64 | 24.65 | 24.19 | 24.46 | 16,590 | -0.15(-0.63%) |
Sep 30, 2024 | 24.65 | 24.85 | 24.46 | 24.61 | 13,347 | +0.05(+0.22%) |
Sep 27, 2024 | 24.58 | 24.74 | 24.56 | 24.56 | 29,016 | +0.14(+0.57%) |
Sep 26, 2024 | 24.46 | 24.53 | 24.25 | 24.42 | 97,392 | +0.24(+0.98%) |
Sep 25, 2024 | 24.58 | 24.58 | 24.15 | 24.18 | 57,999 | -0.31(-1.25%) |
Sep 24, 2024 | 24.45 | 24.52 | 24.27 | 24.49 | 46,785 | +0.10(+0.41%) |
Sep 23, 2024 | 24.92 | 24.95 | 24.36 | 24.39 | 7,177 | -0.46(-1.85%) |
Sep 20, 2024 | 25.01 | 25.01 | 24.83 | 24.85 | 19,750 | -0.27(-1.07%) |
Sep 19, 2024 | 25.25 | 25.35 | 25.06 | 25.12 | 11,345 | +0.23(+0.94%) |
Sep 18, 2024 | 25.01 | 25.26 | 24.88 | 24.89 | 8,255 | -0.09(-0.38%) |
Sep 17, 2024 | 24.97 | 25.24 | 24.93 | 24.98 | 15,688 | +0.06(+0.24%) |
Sep 16, 2024 | 25.00 | 25.08 | 24.81 | 24.92 | 36,444 | -0.04(-0.16%) |
Sep 13, 2024 | 24.30 | 24.96 | 24.30 | 24.96 | 22,192 | +0.65(+2.67%) |
Sep 12, 2024 | 24.30 | 24.37 | 24.02 | 24.31 | 11,596 | -0.13(-0.53%) |
Sep 11, 2024 | 24.36 | 24.48 | 24.32 | 24.44 | 6,021 | +0.08(+0.33%) |
Sep 10, 2024 | 24.20 | 24.38 | 24.11 | 24.36 | 8,123 | +0.18(+0.74%) |
Sep 09, 2024 | 23.94 | 24.18 | 23.82 | 24.18 | 7,676 | +0.25(+1.04%) |
Sep 06, 2024 | 24.33 | 24.42 | 23.81 | 23.93 | 11,615 | -0.38(-1.56%) |
Sep 05, 2024 | 24.32 | 24.42 | 24.24 | 24.31 | 43,059 | +0.03(+0.12%) |
Sep 04, 2024 | 24.31 | 24.47 | 24.19 | 24.28 | 11,420 | -0.12(-0.49%) |
Sep 03, 2024 | 24.88 | 25.07 | 24.35 | 24.40 | 36,133 | -0.56(-2.24%) |
Aug 30, 2024 | 24.99 | 25.06 | 24.80 | 24.96 | 12,400 | +0.00(+0.00%) |
Aug 29, 2024 | 25.02 | 25.23 | 24.95 | 24.96 | 12,735 | +0.06(+0.24%) |
Aug 28, 2024 | 24.96 | 25.13 | 24.87 | 24.90 | 8,475 | -0.15(-0.59%) |
Aug 27, 2024 | 25.12 | 25.17 | 24.88 | 25.05 | 9,591 | -0.08(-0.33%) |
Aug 26, 2024 | 25.09 | 25.23 | 25.07 | 25.13 | 7,915 | +0.13(+0.52%) |
Aug 23, 2024 | 24.74 | 25.11 | 24.70 | 25.00 | 54,555 | +0.40(+1.63%) |
Aug 22, 2024 | 25.12 | 25.12 | 24.60 | 24.60 | 8,831 | -0.39(-1.57%) |
Aug 21, 2024 | 24.78 | 25.02 | 24.78 | 24.99 | 15,149 | +0.23(+0.94%) |
Aug 20, 2024 | 24.70 | 24.80 | 24.60 | 24.76 | 22,639 | +0.06(+0.22%) |
Aug 19, 2024 | 24.30 | 24.72 | 24.30 | 24.70 | 103,544 | +0.38(+1.58%) |
Aug 16, 2024 | 24.31 | 24.36 | 24.19 | 24.32 | 12,619 | -0.01(-0.02%) |
Aug 15, 2024 | 24.23 | 24.39 | 24.11 | 24.33 | 10,402 | +0.40(+1.69%) |
Aug 14, 2024 | 24.18 | 24.18 | 23.76 | 23.92 | 27,582 | -0.21(-0.87%) |
Aug 13, 2024 | 23.97 | 24.16 | 23.88 | 24.13 | 18,856 | +0.34(+1.43%) |
Aug 12, 2024 | 23.88 | 23.89 | 23.69 | 23.79 | 17,091 | -0.04(-0.15%) |
Aug 09, 2024 | 23.68 | 23.84 | 23.68 | 23.82 | 33,650 | +0.15(+0.65%) |
Aug 08, 2024 | 23.26 | 23.73 | 23.23 | 23.67 | 20,876 | +0.48(+2.09%) |
Aug 07, 2024 | 23.67 | 23.67 | 23.10 | 23.19 | 62,254 | -0.06(-0.27%) |
Aug 06, 2024 | 23.18 | 23.54 | 22.97 | 23.25 | 37,453 | +0.14(+0.61%) |
Aug 05, 2024 | 22.67 | 23.38 | 22.50 | 23.11 | 88,359 | -0.65(-2.75%) |
Aug 02, 2024 | 24.43 | 24.43 | 23.47 | 23.76 | 69,760 | -0.54(-2.22%) |