Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.69 | 23.74 | 23.59 | 23.69 | 1,999 | +0.06(+0.25%) |
Oct 17, 2024 | 23.60 | 23.65 | 23.49 | 23.63 | 3,484 | -0.02(-0.08%) |
Oct 16, 2024 | 23.54 | 23.70 | 23.45 | 23.65 | 5,428 | +0.25(+1.07%) |
Oct 15, 2024 | 23.38 | 23.59 | 23.25 | 23.40 | 4,226 | +0.25(+1.08%) |
Oct 14, 2024 | 23.03 | 23.31 | 23.03 | 23.15 | 7,075 | +0.01(+0.04%) |
Oct 11, 2024 | 23.01 | 23.18 | 23.01 | 23.14 | 6,814 | +0.20(+0.87%) |
Oct 10, 2024 | 23.00 | 23.00 | 22.85 | 22.94 | 2,687 | -0.09(-0.39%) |
Oct 09, 2024 | 23.15 | 23.15 | 23.03 | 23.03 | 1,745 | -0.02(-0.09%) |
Oct 08, 2024 | 22.93 | 23.19 | 22.82 | 23.05 | 4,409 | +0.27(+1.19%) |
Oct 07, 2024 | 23.11 | 23.11 | 22.77 | 22.78 | 6,076 | -0.35(-1.51%) |
Oct 04, 2024 | 23.08 | 23.37 | 23.05 | 23.13 | 11,395 | -0.16(-0.69%) |
Oct 03, 2024 | 23.50 | 23.50 | 23.29 | 23.29 | 10,471 | -0.15(-0.64%) |
Oct 02, 2024 | 23.41 | 23.46 | 23.35 | 23.44 | 11,100 | +0.18(+0.77%) |
Oct 01, 2024 | 23.15 | 23.37 | 23.02 | 23.26 | 17,345 | +0.12(+0.52%) |
Sep 30, 2024 | 23.00 | 23.23 | 22.87 | 23.14 | 12,613 | -0.04(-0.17%) |
Sep 27, 2024 | 23.51 | 23.60 | 23.18 | 23.18 | 4,077 | -0.20(-0.86%) |
Sep 26, 2024 | 23.53 | 23.55 | 23.38 | 23.38 | 1,387 | -0.12(-0.51%) |
Sep 25, 2024 | 23.70 | 23.71 | 23.50 | 23.50 | 8,713 | -0.10(-0.42%) |
Sep 24, 2024 | 23.60 | 23.65 | 23.48 | 23.60 | 4,899 | -0.04(-0.17%) |
Sep 23, 2024 | 23.71 | 23.72 | 23.64 | 23.64 | 2,123 | -0.05(-0.21%) |
Sep 20, 2024 | 23.60 | 23.69 | 23.60 | 23.69 | 723 | +0.02(+0.08%) |
Sep 19, 2024 | 23.70 | 23.75 | 23.62 | 23.67 | 5,169 | +0.07(+0.30%) |
Sep 18, 2024 | 23.60 | 23.62 | 23.60 | 23.60 | 726 | +0.15(+0.64%) |
Sep 17, 2024 | 23.52 | 23.71 | 23.45 | 23.45 | 2,493 | -0.17(-0.72%) |
Sep 16, 2024 | 23.13 | 23.62 | 23.12 | 23.62 | 7,989 | +0.58(+2.52%) |
Sep 13, 2024 | 23.10 | 23.30 | 22.95 | 23.04 | 2,923 | +0.12(+0.51%) |
Sep 12, 2024 | 23.09 | 23.09 | 22.92 | 22.92 | 3,946 | -0.06(-0.27%) |
Sep 11, 2024 | 23.12 | 23.12 | 22.93 | 22.98 | 7,951 | +0.13(+0.58%) |
Sep 10, 2024 | 22.87 | 22.87 | 22.73 | 22.85 | 3,887 | +0.04(+0.18%) |
Sep 09, 2024 | 22.80 | 22.94 | 22.80 | 22.81 | 4,483 | +0.14(+0.64%) |
Sep 06, 2024 | 22.75 | 22.75 | 22.66 | 22.66 | 1,045 | -0.14(-0.64%) |
Sep 05, 2024 | 22.60 | 22.86 | 22.60 | 22.81 | 8,708 | +0.23(+1.02%) |
Sep 04, 2024 | 22.51 | 22.63 | 22.49 | 22.58 | 5,008 | +0.04(+0.20%) |
Sep 03, 2024 | 22.40 | 22.69 | 22.40 | 22.54 | 6,518 | +0.06(+0.28%) |
Aug 30, 2024 | 22.37 | 22.63 | 22.37 | 22.47 | 5,006 | -0.07(-0.31%) |
Aug 29, 2024 | 22.38 | 22.54 | 22.38 | 22.54 | 3,386 | +0.30(+1.33%) |
Aug 28, 2024 | 22.14 | 22.25 | 22.02 | 22.25 | 5,524 | +0.24(+1.10%) |
Aug 27, 2024 | 22.02 | 22.15 | 21.92 | 22.01 | 5,039 | +0.02(+0.11%) |
Aug 26, 2024 | 22.06 | 22.16 | 21.96 | 21.98 | 4,332 | -0.07(-0.31%) |
Aug 23, 2024 | 21.89 | 22.05 | 21.80 | 22.05 | 8,840 | +0.26(+1.17%) |
Aug 22, 2024 | 21.74 | 21.81 | 21.70 | 21.79 | 6,606 | -0.03(-0.14%) |
Aug 21, 2024 | 21.31 | 21.82 | 21.31 | 21.82 | 14,534 | +0.63(+2.97%) |
Aug 20, 2024 | 21.15 | 21.25 | 20.94 | 21.19 | 8,089 | +0.07(+0.34%) |
Aug 19, 2024 | 20.91 | 21.16 | 20.90 | 21.12 | 9,233 | +0.31(+1.50%) |
Aug 16, 2024 | 20.81 | 20.95 | 20.80 | 20.81 | 3,156 | +0.05(+0.24%) |
Aug 15, 2024 | 20.51 | 20.84 | 20.51 | 20.76 | 7,809 | +0.21(+1.01%) |
Aug 14, 2024 | 20.56 | 20.84 | 20.50 | 20.55 | 6,350 | +0.02(+0.10%) |
Aug 13, 2024 | 20.51 | 20.53 | 20.37 | 20.53 | 2,397 | -0.08(-0.38%) |
Aug 12, 2024 | 20.56 | 20.95 | 20.44 | 20.61 | 5,362 | +0.11(+0.53%) |
Aug 09, 2024 | 20.86 | 20.86 | 20.45 | 20.50 | 4,078 | -0.43(-2.07%) |
Aug 08, 2024 | 20.69 | 20.94 | 20.52 | 20.94 | 12,621 | +0.21(+1.00%) |
Aug 07, 2024 | 20.65 | 20.77 | 20.45 | 20.73 | 5,012 | +0.26(+1.25%) |
Aug 06, 2024 | 20.46 | 20.59 | 20.25 | 20.48 | 4,374 | +0.20(+0.99%) |
Aug 05, 2024 | 20.37 | 20.42 | 20.19 | 20.27 | 9,539 | -0.30(-1.46%) |
Aug 02, 2024 | 20.85 | 20.85 | 20.51 | 20.57 | 4,564 | -0.01(-0.07%) |