Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.21 | 24.35 | 24.20 | 24.21 | 17,192 | +0.08(+0.33%) |
Oct 17, 2024 | 24.19 | 24.19 | 24.01 | 24.13 | 9,202 | -0.03(-0.12%) |
Oct 16, 2024 | 24.15 | 24.27 | 24.15 | 24.16 | 11,482 | -0.09(-0.37%) |
Oct 15, 2024 | 23.98 | 24.25 | 23.95 | 24.25 | 23,449 | +0.36(+1.51%) |
Oct 14, 2024 | 23.99 | 24.00 | 23.89 | 23.89 | 9,686 | -0.11(-0.46%) |
Oct 11, 2024 | 23.91 | 24.00 | 23.88 | 24.00 | 8,365 | +0.15(+0.63%) |
Oct 10, 2024 | 23.80 | 23.92 | 23.73 | 23.85 | 8,692 | +0.04(+0.17%) |
Oct 09, 2024 | 24.06 | 24.10 | 23.81 | 23.81 | 27,606 | -0.11(-0.44%) |
Oct 08, 2024 | 23.81 | 23.99 | 23.80 | 23.91 | 5,114 | +0.09(+0.38%) |
Oct 07, 2024 | 24.02 | 24.08 | 23.76 | 23.82 | 27,048 | -0.25(-1.04%) |
Oct 04, 2024 | 23.97 | 24.14 | 23.76 | 24.08 | 8,495 | +0.03(+0.11%) |
Oct 03, 2024 | 23.96 | 24.18 | 23.95 | 24.05 | 17,309 | +0.08(+0.33%) |
Oct 02, 2024 | 23.97 | 23.99 | 23.86 | 23.97 | 14,464 | +0.08(+0.33%) |
Oct 01, 2024 | 23.75 | 23.98 | 23.72 | 23.89 | 26,342 | +0.18(+0.76%) |
Sep 30, 2024 | 24.11 | 24.38 | 23.64 | 23.71 | 204,959 | -0.40(-1.68%) |
Sep 27, 2024 | 24.35 | 24.35 | 24.11 | 24.11 | 28,737 | -0.15(-0.60%) |
Sep 26, 2024 | 24.38 | 24.50 | 24.26 | 24.26 | 14,474 | -0.03(-0.12%) |
Sep 25, 2024 | 24.58 | 24.68 | 24.26 | 24.29 | 37,785 | -0.17(-0.70%) |
Sep 24, 2024 | 24.80 | 24.80 | 24.41 | 24.46 | 24,384 | -0.32(-1.29%) |
Sep 23, 2024 | 24.86 | 25.02 | 24.61 | 24.78 | 13,737 | -0.09(-0.36%) |
Sep 20, 2024 | 24.75 | 24.97 | 24.75 | 24.87 | 12,031 | +0.07(+0.28%) |
Sep 19, 2024 | 24.80 | 24.80 | 24.47 | 24.80 | 7,104 | -0.00(-0.00%) |
Sep 18, 2024 | 24.41 | 24.90 | 24.41 | 24.80 | 6,627 | +0.10(+0.40%) |
Sep 17, 2024 | 24.59 | 24.73 | 24.53 | 24.70 | 5,381 | +0.17(+0.69%) |
Sep 16, 2024 | 24.26 | 24.54 | 24.26 | 24.53 | 12,653 | +0.33(+1.36%) |
Sep 13, 2024 | 24.15 | 24.20 | 24.05 | 24.20 | 17,676 | +0.08(+0.32%) |
Sep 12, 2024 | 24.11 | 24.12 | 24.07 | 24.12 | 3,288 | +0.08(+0.34%) |
Sep 11, 2024 | 24.13 | 24.13 | 23.84 | 24.04 | 2,841 | -0.09(-0.37%) |
Sep 10, 2024 | 24.15 | 24.15 | 24.06 | 24.13 | 2,277 | +0.14(+0.58%) |
Sep 09, 2024 | 24.06 | 24.15 | 23.92 | 23.99 | 8,090 | -0.02(-0.08%) |
Sep 06, 2024 | 24.10 | 24.15 | 23.79 | 24.01 | 16,258 | -0.13(-0.54%) |
Sep 05, 2024 | 23.97 | 24.15 | 23.97 | 24.14 | 8,265 | +0.21(+0.88%) |
Sep 04, 2024 | 23.98 | 24.00 | 23.83 | 23.93 | 11,729 | -0.07(-0.29%) |
Sep 03, 2024 | 23.99 | 24.00 | 23.71 | 24.00 | 11,965 | +0.14(+0.59%) |
Aug 30, 2024 | 23.81 | 24.00 | 23.81 | 23.86 | 11,475 | +0.01(+0.04%) |
Aug 29, 2024 | 23.88 | 23.98 | 23.80 | 23.85 | 10,754 | -0.06(-0.25%) |
Aug 28, 2024 | 23.86 | 23.98 | 23.86 | 23.91 | 7,022 | +0.13(+0.55%) |
Aug 27, 2024 | 23.98 | 23.98 | 23.78 | 23.78 | 7,403 | -0.12(-0.50%) |
Aug 26, 2024 | 23.95 | 23.98 | 23.86 | 23.90 | 7,144 | -0.05(-0.21%) |
Aug 23, 2024 | 23.95 | 23.98 | 23.72 | 23.95 | 22,878 | -0.03(-0.13%) |
Aug 22, 2024 | 23.95 | 24.00 | 23.76 | 23.98 | 8,060 | +0.03(+0.13%) |
Aug 21, 2024 | 23.97 | 24.00 | 23.91 | 23.95 | 10,362 | +0.05(+0.21%) |
Aug 20, 2024 | 23.64 | 23.98 | 23.52 | 23.90 | 21,608 | +0.30(+1.27%) |
Aug 19, 2024 | 23.73 | 23.75 | 23.52 | 23.60 | 10,463 | +0.06(+0.25%) |
Aug 16, 2024 | 23.78 | 23.89 | 23.48 | 23.54 | 20,475 | -0.12(-0.51%) |
Aug 15, 2024 | 23.47 | 23.83 | 23.47 | 23.66 | 6,726 | +0.07(+0.30%) |
Aug 14, 2024 | 23.64 | 23.64 | 23.39 | 23.59 | 6,372 | +0.00(+0.02%) |
Aug 13, 2024 | 23.57 | 23.61 | 23.39 | 23.58 | 13,738 | -0.01(-0.04%) |
Aug 12, 2024 | 23.35 | 23.59 | 23.25 | 23.59 | 14,194 | +0.19(+0.80%) |
Aug 09, 2024 | 23.30 | 23.56 | 23.24 | 23.41 | 10,793 | +0.15(+0.66%) |
Aug 08, 2024 | 23.30 | 23.30 | 23.25 | 23.25 | 1,941 | -0.09(-0.40%) |
Aug 07, 2024 | 23.62 | 23.62 | 23.21 | 23.35 | 13,836 | -0.10(-0.43%) |
Aug 06, 2024 | 23.25 | 23.60 | 22.94 | 23.45 | 29,668 | +0.19(+0.82%) |
Aug 05, 2024 | 22.72 | 23.40 | 22.61 | 23.26 | 20,401 | +0.12(+0.51%) |
Aug 02, 2024 | 22.64 | 23.15 | 22.53 | 23.14 | 52,381 | +0.50(+2.22%) |