Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.76 | 24.85 | 24.66 | 24.85 | 95,372 | +0.15(+0.61%) |
Oct 17, 2024 | 24.80 | 24.87 | 24.63 | 24.70 | 115,437 | -0.06(-0.24%) |
Oct 16, 2024 | 24.74 | 24.78 | 24.65 | 24.76 | 112,048 | +0.11(+0.45%) |
Oct 15, 2024 | 24.78 | 24.81 | 24.57 | 24.65 | 119,435 | -0.12(-0.48%) |
Oct 14, 2024 | 24.75 | 24.79 | 24.70 | 24.77 | 97,388 | +0.07(+0.28%) |
Oct 11, 2024 | 24.63 | 24.75 | 24.56 | 24.70 | 83,428 | +0.17(+0.69%) |
Oct 10, 2024 | 24.42 | 24.68 | 24.32 | 24.53 | 137,325 | +0.10(+0.41%) |
Oct 09, 2024 | 24.43 | 24.71 | 24.28 | 24.43 | 106,937 | +0.05(+0.21%) |
Oct 08, 2024 | 24.44 | 24.57 | 24.33 | 24.38 | 45,042 | -0.05(-0.20%) |
Oct 07, 2024 | 24.79 | 24.79 | 24.31 | 24.43 | 130,842 | -0.22(-0.89%) |
Oct 04, 2024 | 24.61 | 24.69 | 24.44 | 24.65 | 90,348 | +0.24(+0.98%) |
Oct 03, 2024 | 24.55 | 24.61 | 24.35 | 24.41 | 86,332 | -0.12(-0.49%) |
Oct 02, 2024 | 24.66 | 24.70 | 24.48 | 24.53 | 87,942 | -0.08(-0.33%) |
Oct 01, 2024 | 24.77 | 24.80 | 24.53 | 24.61 | 130,459 | -0.08(-0.32%) |
Sep 30, 2024 | 24.56 | 24.69 | 24.50 | 24.69 | 121,759 | +0.16(+0.65%) |
Sep 27, 2024 | 24.65 | 24.72 | 24.51 | 24.53 | 128,579 | +0.03(+0.12%) |
Sep 26, 2024 | 24.32 | 24.53 | 24.15 | 24.50 | 121,932 | +0.34(+1.41%) |
Sep 25, 2024 | 24.31 | 24.36 | 24.13 | 24.16 | 92,288 | -0.09(-0.37%) |
Sep 24, 2024 | 24.38 | 24.46 | 24.21 | 24.25 | 85,095 | -0.01(-0.04%) |
Sep 23, 2024 | 24.13 | 24.31 | 24.10 | 24.26 | 109,836 | +0.15(+0.62%) |
Sep 20, 2024 | 24.10 | 24.15 | 23.96 | 24.11 | 100,257 | +0.02(+0.06%) |
Sep 19, 2024 | 24.18 | 24.28 | 24.09 | 24.09 | 148,609 | +0.11(+0.46%) |
Sep 18, 2024 | 24.14 | 24.33 | 23.96 | 23.99 | 159,699 | -0.08(-0.33%) |
Sep 17, 2024 | 24.09 | 24.24 | 23.98 | 24.07 | 84,947 | +0.09(+0.37%) |
Sep 16, 2024 | 23.70 | 24.02 | 23.70 | 23.98 | 125,946 | +0.18(+0.75%) |
Sep 13, 2024 | 23.65 | 23.90 | 23.65 | 23.80 | 86,278 | +0.19(+0.80%) |
Sep 12, 2024 | 23.68 | 23.72 | 23.41 | 23.61 | 131,111 | -0.07(-0.29%) |
Sep 11, 2024 | 23.69 | 23.70 | 23.17 | 23.68 | 154,014 | +0.14(+0.59%) |
Sep 10, 2024 | 23.76 | 23.76 | 23.34 | 23.54 | 102,306 | -0.12(-0.50%) |
Sep 09, 2024 | 23.60 | 23.80 | 23.52 | 23.66 | 107,388 | +0.10(+0.42%) |
Sep 06, 2024 | 23.90 | 23.90 | 23.39 | 23.56 | 116,054 | -0.34(-1.41%) |
Sep 05, 2024 | 24.05 | 24.13 | 23.67 | 23.90 | 112,686 | -0.12(-0.50%) |
Sep 04, 2024 | 24.02 | 24.22 | 23.94 | 24.02 | 91,051 | +0.00(+0.00%) |
Sep 03, 2024 | 24.33 | 24.33 | 23.96 | 24.02 | 99,813 | -0.36(-1.47%) |
Aug 30, 2024 | 24.33 | 24.38 | 24.15 | 24.37 | 140,957 | +0.15(+0.62%) |
Aug 29, 2024 | 24.12 | 24.26 | 24.03 | 24.22 | 112,709 | +0.24(+0.99%) |
Aug 28, 2024 | 24.15 | 24.30 | 23.90 | 23.99 | 101,489 | -0.12(-0.49%) |
Aug 27, 2024 | 24.15 | 24.22 | 24.07 | 24.10 | 85,776 | +0.03(+0.12%) |
Aug 26, 2024 | 24.16 | 24.33 | 24.07 | 24.08 | 114,469 | +0.02(+0.08%) |
Aug 23, 2024 | 23.91 | 24.13 | 23.91 | 24.06 | 142,425 | +0.16(+0.66%) |
Aug 22, 2024 | 23.94 | 24.07 | 23.82 | 23.90 | 146,734 | +0.01(+0.06%) |
Aug 21, 2024 | 23.94 | 23.94 | 23.80 | 23.88 | 92,517 | +0.02(+0.08%) |
Aug 20, 2024 | 23.91 | 23.92 | 23.72 | 23.86 | 112,777 | +0.02(+0.08%) |
Aug 19, 2024 | 23.65 | 23.89 | 23.65 | 23.84 | 92,504 | +0.17(+0.71%) |
Aug 16, 2024 | 23.57 | 23.77 | 23.48 | 23.67 | 102,284 | +0.11(+0.46%) |
Aug 15, 2024 | 23.53 | 23.69 | 23.53 | 23.57 | 73,716 | +0.19(+0.80%) |
Aug 14, 2024 | 23.33 | 23.47 | 23.27 | 23.38 | 84,138 | +0.12(+0.51%) |
Aug 13, 2024 | 23.30 | 23.37 | 23.16 | 23.26 | 144,099 | +0.13(+0.55%) |
Aug 12, 2024 | 23.16 | 23.32 | 23.11 | 23.13 | 49,950 | -0.06(-0.26%) |
Aug 09, 2024 | 23.26 | 23.32 | 23.08 | 23.19 | 93,470 | +0.02(+0.09%) |
Aug 08, 2024 | 23.00 | 23.20 | 23.00 | 23.17 | 134,450 | +0.18(+0.77%) |
Aug 07, 2024 | 23.22 | 23.32 | 22.93 | 22.99 | 181,264 | +0.09(+0.39%) |
Aug 06, 2024 | 22.76 | 23.09 | 22.66 | 22.90 | 134,314 | +0.26(+1.13%) |
Aug 05, 2024 | 22.71 | 22.89 | 22.29 | 22.65 | 270,026 | -0.65(-2.79%) |
Aug 02, 2024 | 23.40 | 23.42 | 23.09 | 23.30 | 111,247 | -0.32(-1.34%) |