Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.39 | 23.55 | 23.37 | 23.37 | 35,376 | -0.03(-0.13%) |
Oct 17, 2024 | 23.56 | 23.64 | 23.35 | 23.40 | 33,664 | -0.16(-0.68%) |
Oct 16, 2024 | 23.67 | 23.76 | 23.56 | 23.56 | 59,802 | +0.05(+0.21%) |
Oct 15, 2024 | 23.35 | 23.65 | 23.35 | 23.51 | 31,459 | +0.19(+0.81%) |
Oct 14, 2024 | 23.35 | 23.48 | 23.15 | 23.32 | 47,689 | -0.04(-0.17%) |
Oct 11, 2024 | 23.00 | 23.36 | 23.00 | 23.36 | 31,487 | +0.34(+1.48%) |
Oct 10, 2024 | 23.15 | 23.17 | 23.02 | 23.02 | 24,364 | -0.20(-0.86%) |
Oct 09, 2024 | 23.20 | 23.26 | 23.04 | 23.22 | 42,499 | +0.06(+0.26%) |
Oct 08, 2024 | 22.91 | 23.18 | 22.90 | 23.16 | 27,033 | +0.28(+1.22%) |
Oct 07, 2024 | 23.14 | 23.20 | 22.82 | 22.88 | 34,937 | -0.22(-0.95%) |
Oct 04, 2024 | 23.17 | 23.22 | 23.10 | 23.10 | 25,698 | -0.14(-0.60%) |
Oct 03, 2024 | 23.35 | 23.45 | 23.24 | 23.24 | 45,016 | +0.02(+0.09%) |
Oct 02, 2024 | 23.32 | 23.40 | 23.14 | 23.22 | 31,661 | -0.10(-0.43%) |
Oct 01, 2024 | 23.26 | 23.41 | 23.18 | 23.32 | 30,823 | +0.15(+0.65%) |
Sep 30, 2024 | 23.54 | 23.65 | 23.17 | 23.17 | 102,122 | -0.35(-1.49%) |
Sep 27, 2024 | 23.62 | 23.71 | 23.51 | 23.52 | 67,272 | -0.10(-0.42%) |
Sep 26, 2024 | 23.71 | 23.74 | 23.60 | 23.62 | 38,868 | -0.09(-0.38%) |
Sep 25, 2024 | 23.74 | 23.80 | 23.61 | 23.71 | 34,011 | +0.04(+0.17%) |
Sep 24, 2024 | 23.65 | 23.75 | 23.53 | 23.67 | 32,937 | +0.08(+0.34%) |
Sep 23, 2024 | 23.67 | 23.72 | 23.59 | 23.59 | 47,084 | +0.01(+0.04%) |
Sep 20, 2024 | 23.62 | 23.73 | 23.58 | 23.58 | 48,885 | +0.00(+0.00%) |
Sep 19, 2024 | 23.59 | 23.72 | 23.55 | 23.58 | 52,981 | +0.12(+0.51%) |
Sep 18, 2024 | 23.53 | 23.75 | 23.46 | 23.46 | 54,200 | -0.07(-0.30%) |
Sep 17, 2024 | 23.78 | 23.88 | 23.52 | 23.53 | 60,367 | -0.13(-0.55%) |
Sep 16, 2024 | 23.69 | 23.77 | 23.61 | 23.66 | 56,809 | +0.06(+0.25%) |
Sep 13, 2024 | 23.57 | 23.64 | 23.51 | 23.60 | 44,333 | +0.16(+0.68%) |
Sep 12, 2024 | 23.28 | 23.58 | 23.28 | 23.44 | 39,463 | +0.09(+0.39%) |
Sep 11, 2024 | 23.31 | 23.40 | 23.16 | 23.35 | 32,154 | +0.07(+0.30%) |
Sep 10, 2024 | 23.22 | 23.44 | 23.13 | 23.28 | 32,043 | +0.06(+0.26%) |
Sep 09, 2024 | 23.00 | 23.30 | 23.00 | 23.22 | 39,533 | +0.32(+1.40%) |
Sep 06, 2024 | 23.16 | 23.20 | 22.83 | 22.90 | 32,543 | -0.19(-0.82%) |
Sep 05, 2024 | 23.04 | 23.12 | 22.99 | 23.09 | 36,236 | +0.05(+0.22%) |
Sep 04, 2024 | 22.87 | 23.04 | 22.74 | 23.04 | 33,925 | +0.25(+1.09%) |
Sep 03, 2024 | 22.76 | 22.84 | 22.72 | 22.79 | 37,178 | +0.10(+0.43%) |
Aug 30, 2024 | 22.88 | 22.90 | 22.57 | 22.69 | 147,888 | -0.17(-0.73%) |
Aug 29, 2024 | 22.87 | 23.03 | 22.83 | 22.86 | 34,503 | +0.04(+0.17%) |
Aug 28, 2024 | 22.70 | 22.88 | 22.70 | 22.82 | 19,085 | +0.15(+0.65%) |
Aug 27, 2024 | 22.68 | 22.82 | 22.62 | 22.67 | 24,233 | +0.00(+0.00%) |
Aug 26, 2024 | 22.78 | 22.88 | 22.61 | 22.67 | 15,954 | -0.05(-0.22%) |
Aug 23, 2024 | 22.51 | 22.76 | 22.42 | 22.72 | 41,416 | +0.31(+1.36%) |
Aug 22, 2024 | 22.52 | 22.59 | 22.42 | 22.42 | 23,823 | -0.10(-0.44%) |
Aug 21, 2024 | 22.50 | 22.64 | 22.50 | 22.52 | 42,684 | +0.08(+0.35%) |
Aug 20, 2024 | 22.36 | 22.49 | 22.30 | 22.44 | 21,379 | +0.12(+0.53%) |
Aug 19, 2024 | 22.20 | 22.36 | 22.14 | 22.32 | 22,526 | +0.19(+0.85%) |
Aug 16, 2024 | 22.14 | 22.26 | 22.08 | 22.13 | 35,845 | +0.11(+0.49%) |
Aug 15, 2024 | 22.20 | 22.20 | 22.00 | 22.02 | 32,873 | -0.06(-0.27%) |
Aug 14, 2024 | 21.96 | 22.18 | 21.96 | 22.08 | 40,631 | +0.14(+0.63%) |
Aug 13, 2024 | 21.88 | 22.04 | 21.88 | 21.94 | 16,812 | +0.14(+0.63%) |
Aug 12, 2024 | 21.89 | 21.97 | 21.81 | 21.81 | 21,850 | -0.08(-0.36%) |
Aug 09, 2024 | 22.03 | 22.08 | 21.88 | 21.88 | 21,705 | -0.09(-0.40%) |
Aug 08, 2024 | 21.89 | 22.11 | 21.88 | 21.97 | 46,347 | +0.04(+0.18%) |
Aug 07, 2024 | 21.79 | 22.03 | 21.75 | 21.93 | 33,730 | +0.19(+0.86%) |
Aug 06, 2024 | 21.55 | 21.95 | 21.53 | 21.75 | 29,197 | +0.20(+0.91%) |
Aug 05, 2024 | 21.34 | 21.78 | 21.34 | 21.55 | 32,374 | -0.38(-1.75%) |
Aug 02, 2024 | 21.81 | 22.05 | 21.67 | 21.93 | 36,723 | +0.13(+0.59%) |