Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.84 | 23.84 | 23.50 | 23.67 | 5,805 | -0.11(-0.46%) |
Sep 30, 2024 | 23.70 | 23.88 | 23.62 | 23.78 | 4,704 | +0.08(+0.34%) |
Sep 27, 2024 | 23.75 | 23.85 | 23.70 | 23.70 | 3,860 | +0.06(+0.25%) |
Sep 26, 2024 | 23.56 | 23.66 | 23.55 | 23.64 | 25,460 | +0.20(+0.87%) |
Sep 25, 2024 | 23.83 | 23.83 | 23.43 | 23.44 | 13,035 | -0.32(-1.36%) |
Sep 24, 2024 | 23.92 | 23.92 | 23.65 | 23.76 | 232,203 | -0.09(-0.38%) |
Sep 23, 2024 | 24.50 | 24.50 | 23.85 | 23.85 | 8,524 | -0.61(-2.49%) |
Sep 20, 2024 | 24.51 | 24.55 | 24.36 | 24.46 | 20,638 | -0.20(-0.81%) |
Sep 19, 2024 | 24.71 | 24.84 | 24.58 | 24.66 | 120,551 | +0.26(+1.07%) |
Sep 18, 2024 | 24.53 | 24.74 | 24.37 | 24.40 | 4,979 | -0.09(-0.37%) |
Sep 17, 2024 | 24.57 | 24.57 | 24.37 | 24.49 | 15,573 | -0.06(-0.24%) |
Sep 16, 2024 | 24.67 | 24.67 | 24.49 | 24.55 | 3,423 | +0.00(+0.00%) |
Sep 13, 2024 | 24.25 | 24.55 | 24.22 | 24.55 | 5,293 | +0.39(+1.61%) |
Sep 12, 2024 | 24.07 | 24.18 | 23.84 | 24.16 | 27,737 | +0.08(+0.33%) |
Sep 11, 2024 | 23.96 | 24.08 | 23.67 | 24.08 | 20,756 | +0.10(+0.42%) |
Sep 10, 2024 | 23.81 | 23.98 | 23.68 | 23.98 | 4,129 | +0.13(+0.55%) |
Sep 09, 2024 | 23.69 | 24.00 | 23.69 | 23.85 | 42,235 | +0.31(+1.32%) |
Sep 06, 2024 | 23.91 | 23.91 | 23.39 | 23.54 | 5,052 | -0.26(-1.09%) |
Sep 05, 2024 | 23.84 | 23.87 | 23.69 | 23.80 | 15,661 | -0.23(-0.96%) |
Sep 04, 2024 | 23.92 | 24.08 | 23.88 | 24.03 | 8,990 | -0.01(-0.04%) |
Sep 03, 2024 | 24.38 | 24.58 | 23.98 | 24.04 | 11,035 | -0.43(-1.76%) |
Aug 30, 2024 | 24.53 | 24.57 | 24.24 | 24.47 | 23,676 | +0.04(+0.16%) |
Aug 29, 2024 | 24.47 | 24.71 | 24.43 | 24.43 | 36,836 | +0.04(+0.16%) |
Aug 28, 2024 | 24.45 | 24.54 | 24.33 | 24.39 | 134,374 | -0.02(-0.08%) |
Aug 27, 2024 | 24.42 | 24.42 | 24.24 | 24.41 | 6,227 | -0.02(-0.08%) |
Aug 26, 2024 | 24.60 | 24.60 | 24.40 | 24.43 | 19,415 | +0.00(+0.00%) |
Aug 23, 2024 | 24.28 | 24.51 | 24.21 | 24.43 | 6,269 | +0.23(+0.95%) |
Aug 22, 2024 | 24.51 | 24.51 | 24.16 | 24.20 | 7,181 | -0.22(-0.90%) |
Aug 21, 2024 | 24.48 | 24.50 | 24.32 | 24.42 | 9,816 | +0.10(+0.41%) |
Aug 20, 2024 | 24.35 | 24.38 | 24.31 | 24.32 | 665,468 | +0.03(+0.12%) |
Aug 19, 2024 | 23.85 | 24.32 | 23.85 | 24.29 | 7,770 | +0.47(+1.97%) |
Aug 16, 2024 | 23.84 | 23.88 | 23.69 | 23.82 | 18,226 | -0.01(-0.04%) |
Aug 15, 2024 | 23.65 | 23.84 | 23.64 | 23.83 | 24,771 | +0.38(+1.62%) |
Aug 14, 2024 | 23.47 | 23.47 | 23.38 | 23.45 | 6,246 | -0.14(-0.59%) |
Aug 13, 2024 | 23.43 | 23.59 | 23.43 | 23.59 | 6,405 | +0.32(+1.38%) |
Aug 12, 2024 | 23.33 | 23.33 | 23.19 | 23.27 | 17,080 | -0.09(-0.39%) |
Aug 09, 2024 | 23.45 | 23.45 | 23.27 | 23.36 | 4,801 | +0.04(+0.17%) |
Aug 08, 2024 | 22.88 | 23.36 | 22.88 | 23.32 | 7,849 | +0.53(+2.33%) |
Aug 07, 2024 | 23.20 | 23.20 | 22.72 | 22.79 | 12,253 | -0.24(-1.04%) |
Aug 06, 2024 | 23.04 | 23.20 | 22.99 | 23.03 | 6,322 | +0.08(+0.35%) |
Aug 05, 2024 | 22.74 | 23.15 | 22.61 | 22.95 | 59,132 | -0.68(-2.88%) |
Aug 02, 2024 | 23.84 | 23.86 | 23.36 | 23.63 | 12,406 | -0.41(-1.71%) |