Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 101 | +0.04(+0.17%) |
Oct 17, 2024 | 23.92 | 23.97 | 23.92 | 23.97 | 605 | +0.03(+0.11%) |
Oct 16, 2024 | 23.90 | 23.95 | 23.90 | 23.95 | 6,079 | +0.03(+0.12%) |
Oct 15, 2024 | 24.02 | 24.03 | 23.92 | 23.92 | 785 | -0.05(-0.20%) |
Oct 14, 2024 | 23.90 | 23.96 | 23.90 | 23.96 | 2,974 | +0.07(+0.27%) |
Oct 11, 2024 | 23.83 | 23.90 | 23.83 | 23.90 | 2,167 | +0.06(+0.25%) |
Oct 10, 2024 | 23.81 | 23.84 | 23.81 | 23.84 | 3,047 | -0.00(-0.00%) |
Oct 09, 2024 | 23.82 | 23.84 | 23.82 | 23.84 | 354 | +0.05(+0.21%) |
Oct 08, 2024 | 23.77 | 23.84 | 23.75 | 23.79 | 898 | +0.09(+0.39%) |
Oct 07, 2024 | 23.75 | 23.75 | 23.70 | 23.70 | 404 | -0.08(-0.35%) |
Oct 04, 2024 | 23.73 | 23.80 | 23.71 | 23.78 | 4,105 | +0.06(+0.24%) |
Oct 03, 2024 | 23.71 | 23.72 | 23.68 | 23.72 | 4,664 | -0.04(-0.15%) |
Oct 02, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 8 | +0.00(+0.00%) |
Oct 01, 2024 | 23.79 | 23.83 | 23.76 | 23.76 | 2,781 | -0.10(-0.40%) |
Sep 30, 2024 | 23.89 | 23.89 | 23.86 | 23.86 | 385 | +0.00(+0.00%) |
Sep 27, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 133 | +0.00(+0.02%) |
Sep 26, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 590 | +0.00(+0.02%) |
Sep 25, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 216 | +0.00(+0.02%) |
Sep 24, 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 569 | +0.00(+0.00%) |
Sep 23, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 1,907 | +0.00(+0.00%) |
Sep 20, 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 1,313 | +0.01(+0.04%) |
Sep 19, 2024 | 23.83 | 23.88 | 23.83 | 23.83 | 2,151 | +0.01(+0.04%) |
Sep 18, 2024 | 23.78 | 23.82 | 23.78 | 23.82 | 339 | +0.00(+0.00%) |
Sep 17, 2024 | 23.78 | 23.82 | 23.77 | 23.82 | 3,723 | +0.01(+0.03%) |
Sep 16, 2024 | 23.82 | 23.84 | 23.81 | 23.81 | 2,013 | +0.00(+0.01%) |
Sep 13, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 0 | +0.01(+0.05%) |
Sep 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.01%) |
Sep 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 565 | +0.00(+0.00%) |
Sep 10, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 171 | +0.01(+0.04%) |
Sep 09, 2024 | 23.76 | 23.80 | 23.74 | 23.79 | 994 | +0.01(+0.06%) |
Sep 06, 2024 | 23.75 | 23.77 | 23.75 | 23.77 | 1,022 | +0.00(+0.00%) |
Sep 05, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 0 | +0.01(+0.04%) |
Sep 04, 2024 | 23.73 | 23.76 | 23.73 | 23.76 | 142 | +0.00(+0.00%) |
Sep 03, 2024 | 23.81 | 23.81 | 23.76 | 23.76 | 334 | -0.01(-0.04%) |
Aug 30, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 3,783 | +0.04(+0.16%) |
Aug 29, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) |
Aug 28, 2024 | 23.72 | 23.73 | 23.70 | 23.73 | 517 | +0.00(+0.00%) |
Aug 27, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 219 | +0.00(+0.00%) |
Aug 26, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 149 | +0.00(+0.02%) |
Aug 23, 2024 | 23.70 | 23.76 | 23.70 | 23.73 | 2,504 | +0.00(+0.00%) |
Aug 22, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 79 | +0.00(+0.00%) |
Aug 21, 2024 | 23.75 | 23.76 | 23.73 | 23.73 | 1,395 | -0.00(-0.00%) |
Aug 20, 2024 | 23.68 | 23.73 | 23.68 | 23.73 | 1,022 | +0.00(+0.00%) |
Aug 19, 2024 | 23.67 | 23.73 | 23.67 | 23.73 | 119 | +0.01(+0.04%) |
Aug 16, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 102 | +0.01(+0.04%) |
Aug 15, 2024 | 23.74 | 23.74 | 23.71 | 23.71 | 204 | +0.00(+0.02%) |
Aug 14, 2024 | 23.72 | 23.75 | 23.70 | 23.70 | 833 | +0.01(+0.04%) |
Aug 13, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 34 | +0.02(+0.08%) |
Aug 12, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 11 | +0.00(+0.02%) |
Aug 09, 2024 | 23.69 | 23.69 | 23.66 | 23.67 | 652 | +0.03(+0.15%) |
Aug 08, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 21 | +0.05(+0.20%) |
Aug 07, 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 0 | -0.02(-0.09%) |
Aug 06, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 9 | +0.14(+0.59%) |
Aug 05, 2024 | 23.27 | 23.62 | 23.23 | 23.47 | 4,353 | -0.14(-0.58%) |
Aug 02, 2024 | 23.60 | 23.61 | 23.60 | 23.61 | 142 | -0.03(-0.14%) |