Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.18 | 24.20 | 24.10 | 24.18 | 24,666 | +0.11(+0.47%) |
Oct 17, 2024 | 24.11 | 24.11 | 24.02 | 24.07 | 59,882 | -0.04(-0.17%) |
Oct 16, 2024 | 24.05 | 24.16 | 24.05 | 24.11 | 44,350 | +0.23(+0.96%) |
Oct 15, 2024 | 23.94 | 23.99 | 23.85 | 23.88 | 28,570 | -0.15(-0.62%) |
Oct 14, 2024 | 23.89 | 24.04 | 23.89 | 24.03 | 40,249 | +0.15(+0.62%) |
Oct 11, 2024 | 23.69 | 23.90 | 23.69 | 23.88 | 35,924 | +0.18(+0.76%) |
Oct 10, 2024 | 23.72 | 23.73 | 23.62 | 23.70 | 52,474 | -0.04(-0.17%) |
Oct 09, 2024 | 23.65 | 23.79 | 23.61 | 23.74 | 96,171 | -0.01(-0.04%) |
Oct 08, 2024 | 23.81 | 23.81 | 23.58 | 23.75 | 60,823 | -0.18(-0.75%) |
Oct 07, 2024 | 24.02 | 24.03 | 23.81 | 23.93 | 37,630 | -0.06(-0.25%) |
Oct 04, 2024 | 23.89 | 23.99 | 23.86 | 23.99 | 27,307 | +0.02(+0.07%) |
Oct 03, 2024 | 23.97 | 23.98 | 23.85 | 23.97 | 484,244 | -0.24(-0.99%) |
Oct 02, 2024 | 24.24 | 24.25 | 24.13 | 24.21 | 221,971 | +0.01(+0.03%) |
Oct 01, 2024 | 24.25 | 24.25 | 24.06 | 24.21 | 87,904 | -0.14(-0.60%) |
Sep 30, 2024 | 24.47 | 24.47 | 24.27 | 24.35 | 68,464 | -0.16(-0.65%) |
Sep 27, 2024 | 24.56 | 24.66 | 24.48 | 24.51 | 91,256 | -0.01(-0.03%) |
Sep 26, 2024 | 24.40 | 24.56 | 24.40 | 24.52 | 48,389 | +0.48(+1.99%) |
Sep 25, 2024 | 24.26 | 24.26 | 24.02 | 24.04 | 39,303 | -0.24(-0.97%) |
Sep 24, 2024 | 24.17 | 24.28 | 24.17 | 24.28 | 39,047 | +0.26(+1.06%) |
Sep 23, 2024 | 23.94 | 24.05 | 23.94 | 24.02 | 17,159 | +0.09(+0.40%) |
Sep 20, 2024 | 23.97 | 23.98 | 23.87 | 23.93 | 34,200 | -0.13(-0.54%) |
Sep 19, 2024 | 24.08 | 24.12 | 23.91 | 24.06 | 46,932 | +0.24(+1.02%) |
Sep 18, 2024 | 23.84 | 24.06 | 23.77 | 23.81 | 36,575 | -0.01(-0.03%) |
Sep 17, 2024 | 23.91 | 23.94 | 23.76 | 23.82 | 57,210 | -0.04(-0.17%) |
Sep 16, 2024 | 23.73 | 23.86 | 23.71 | 23.86 | 20,131 | +0.23(+0.99%) |
Sep 13, 2024 | 23.56 | 23.66 | 23.56 | 23.63 | 37,433 | +0.24(+1.01%) |
Sep 12, 2024 | 23.23 | 23.39 | 23.17 | 23.39 | 40,805 | +0.18(+0.78%) |
Sep 11, 2024 | 23.16 | 23.23 | 22.89 | 23.21 | 32,543 | +0.03(+0.13%) |
Sep 10, 2024 | 23.29 | 23.29 | 23.03 | 23.18 | 32,785 | -0.16(-0.67%) |
Sep 09, 2024 | 23.30 | 23.41 | 23.26 | 23.34 | 18,607 | +0.09(+0.37%) |
Sep 06, 2024 | 23.57 | 23.59 | 23.22 | 23.25 | 36,096 | -0.33(-1.39%) |
Sep 05, 2024 | 23.73 | 23.77 | 23.55 | 23.58 | 30,187 | +0.05(+0.20%) |
Sep 04, 2024 | 23.46 | 23.64 | 23.46 | 23.53 | 37,316 | +0.07(+0.30%) |
Sep 03, 2024 | 23.63 | 23.63 | 23.45 | 23.46 | 28,537 | -0.38(-1.58%) |
Aug 30, 2024 | 23.81 | 23.84 | 23.66 | 23.84 | 36,393 | +0.04(+0.18%) |
Aug 29, 2024 | 23.83 | 23.86 | 23.72 | 23.79 | 31,393 | +0.07(+0.28%) |
Aug 28, 2024 | 23.76 | 23.79 | 23.64 | 23.73 | 21,727 | -0.16(-0.66%) |
Aug 27, 2024 | 23.86 | 23.89 | 23.79 | 23.89 | 29,925 | +0.00(+0.00%) |
Aug 26, 2024 | 23.89 | 23.95 | 23.86 | 23.88 | 49,226 | +0.03(+0.12%) |
Aug 23, 2024 | 23.54 | 23.87 | 23.54 | 23.86 | 51,868 | +0.47(+2.00%) |
Aug 22, 2024 | 23.52 | 23.52 | 23.36 | 23.39 | 52,193 | -0.12(-0.52%) |
Aug 21, 2024 | 23.44 | 23.56 | 23.38 | 23.51 | 47,474 | +0.15(+0.63%) |
Aug 20, 2024 | 23.31 | 23.40 | 23.25 | 23.36 | 522,874 | +0.04(+0.17%) |
Aug 19, 2024 | 23.19 | 23.36 | 23.19 | 23.32 | 20,484 | +0.33(+1.46%) |
Aug 16, 2024 | 22.82 | 23.00 | 22.82 | 22.99 | 42,379 | +0.12(+0.53%) |
Aug 15, 2024 | 22.87 | 22.94 | 22.85 | 22.87 | 46,271 | +0.13(+0.56%) |
Aug 14, 2024 | 22.74 | 22.77 | 22.69 | 22.74 | 33,427 | +0.02(+0.10%) |
Aug 13, 2024 | 22.54 | 22.72 | 22.53 | 22.72 | 34,575 | +0.28(+1.23%) |
Aug 12, 2024 | 22.48 | 22.49 | 22.39 | 22.44 | 31,358 | +0.05(+0.24%) |
Aug 09, 2024 | 22.34 | 22.39 | 22.24 | 22.39 | 53,207 | +0.04(+0.18%) |
Aug 08, 2024 | 22.20 | 22.36 | 22.17 | 22.35 | 43,603 | +0.33(+1.48%) |
Aug 07, 2024 | 22.30 | 22.31 | 21.99 | 22.02 | 49,601 | +0.07(+0.31%) |
Aug 06, 2024 | 21.77 | 22.04 | 21.72 | 21.95 | 102,671 | +0.17(+0.77%) |
Aug 05, 2024 | 21.88 | 21.90 | 21.67 | 21.79 | 205,677 | -0.63(-2.81%) |
Aug 02, 2024 | 22.49 | 22.49 | 22.29 | 22.42 | 41,493 | -0.26(-1.15%) |