Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.66 | 22.67 | 22.64 | 22.65 | 38,924 | -0.02(-0.09%) |
Oct 17, 2024 | 22.71 | 22.71 | 22.63 | 22.67 | 76,198 | -0.07(-0.31%) |
Oct 16, 2024 | 22.73 | 22.75 | 22.69 | 22.74 | 53,030 | +0.05(+0.22%) |
Oct 15, 2024 | 22.70 | 22.71 | 22.67 | 22.69 | 62,266 | +0.08(+0.35%) |
Oct 14, 2024 | 22.60 | 22.66 | 22.58 | 22.61 | 25,013 | -0.01(-0.04%) |
Oct 11, 2024 | 22.58 | 22.65 | 22.58 | 22.62 | 39,609 | +0.00(+0.00%) |
Oct 10, 2024 | 22.60 | 22.62 | 22.56 | 22.62 | 30,099 | +0.01(+0.04%) |
Oct 09, 2024 | 22.59 | 22.64 | 22.59 | 22.61 | 19,959 | -0.02(-0.10%) |
Oct 08, 2024 | 22.58 | 22.64 | 22.57 | 22.63 | 52,149 | +0.01(+0.07%) |
Oct 07, 2024 | 22.63 | 22.65 | 22.60 | 22.62 | 66,136 | -0.08(-0.37%) |
Oct 04, 2024 | 22.70 | 22.71 | 22.65 | 22.70 | 117,892 | -0.04(-0.15%) |
Oct 03, 2024 | 22.76 | 22.79 | 22.72 | 22.73 | 39,813 | -0.05(-0.24%) |
Oct 02, 2024 | 22.78 | 22.83 | 22.74 | 22.79 | 201,718 | -0.07(-0.31%) |
Oct 01, 2024 | 22.85 | 22.87 | 22.82 | 22.86 | 47,642 | +0.04(+0.17%) |
Sep 30, 2024 | 22.78 | 22.85 | 22.78 | 22.82 | 72,230 | +0.03(+0.13%) |
Sep 27, 2024 | 22.82 | 22.84 | 22.79 | 22.79 | 32,800 | +0.01(+0.04%) |
Sep 26, 2024 | 22.79 | 22.80 | 22.73 | 22.78 | 76,317 | +0.03(+0.13%) |
Sep 25, 2024 | 22.78 | 22.79 | 22.75 | 22.75 | 52,608 | -0.05(-0.21%) |
Sep 24, 2024 | 22.76 | 22.82 | 22.73 | 22.80 | 22,179 | +0.04(+0.17%) |
Sep 23, 2024 | 22.74 | 22.81 | 22.73 | 22.76 | 72,089 | -0.05(-0.22%) |
Sep 20, 2024 | 22.77 | 22.82 | 22.74 | 22.81 | 34,343 | +0.00(+0.00%) |
Sep 19, 2024 | 22.78 | 22.82 | 22.76 | 22.81 | 61,188 | +0.04(+0.17%) |
Sep 18, 2024 | 22.78 | 22.85 | 22.75 | 22.77 | 36,678 | -0.04(-0.17%) |
Sep 17, 2024 | 22.84 | 22.85 | 22.73 | 22.81 | 134,637 | +0.00(+0.00%) |
Sep 16, 2024 | 22.76 | 22.82 | 22.76 | 22.81 | 34,855 | +0.07(+0.31%) |
Sep 13, 2024 | 22.74 | 22.76 | 22.71 | 22.74 | 46,506 | +0.06(+0.26%) |
Sep 12, 2024 | 22.69 | 22.71 | 22.64 | 22.68 | 73,642 | +0.01(+0.02%) |
Sep 11, 2024 | 22.64 | 22.69 | 22.63 | 22.68 | 114,105 | +0.01(+0.07%) |
Sep 10, 2024 | 22.61 | 22.67 | 22.61 | 22.66 | 74,808 | +0.02(+0.09%) |
Sep 09, 2024 | 22.69 | 22.69 | 22.59 | 22.64 | 54,804 | +0.04(+0.18%) |
Sep 06, 2024 | 22.63 | 22.66 | 22.59 | 22.60 | 59,900 | -0.02(-0.09%) |
Sep 05, 2024 | 22.60 | 22.63 | 22.55 | 22.62 | 33,599 | +0.10(+0.44%) |
Sep 04, 2024 | 22.48 | 22.57 | 22.48 | 22.52 | 54,182 | +0.05(+0.20%) |
Sep 03, 2024 | 22.51 | 22.51 | 22.45 | 22.48 | 148,035 | +0.01(+0.03%) |
Aug 30, 2024 | 22.53 | 22.53 | 22.43 | 22.47 | 58,207 | +0.00(+0.00%) |
Aug 29, 2024 | 22.50 | 22.50 | 22.44 | 22.47 | 168,210 | -0.02(-0.09%) |
Aug 28, 2024 | 22.54 | 22.54 | 22.47 | 22.49 | 45,214 | -0.01(-0.04%) |
Aug 27, 2024 | 22.52 | 22.56 | 22.46 | 22.50 | 69,243 | -0.02(-0.09%) |
Aug 26, 2024 | 22.52 | 22.56 | 22.49 | 22.52 | 149,413 | -0.03(-0.12%) |
Aug 23, 2024 | 22.48 | 22.55 | 22.46 | 22.55 | 45,407 | +0.14(+0.61%) |
Aug 22, 2024 | 22.46 | 22.47 | 22.40 | 22.41 | 48,700 | -0.11(-0.48%) |
Aug 21, 2024 | 22.49 | 22.53 | 22.45 | 22.52 | 57,630 | +0.06(+0.26%) |
Aug 20, 2024 | 22.46 | 22.51 | 22.43 | 22.46 | 31,384 | +0.02(+0.10%) |
Aug 19, 2024 | 22.38 | 22.44 | 22.38 | 22.44 | 80,504 | +0.03(+0.13%) |
Aug 16, 2024 | 22.32 | 22.41 | 22.32 | 22.41 | 39,488 | +0.06(+0.27%) |
Aug 15, 2024 | 22.35 | 22.36 | 22.27 | 22.35 | 25,555 | -0.02(-0.09%) |
Aug 14, 2024 | 22.36 | 22.39 | 22.32 | 22.37 | 122,678 | +0.04(+0.18%) |
Aug 13, 2024 | 22.23 | 22.33 | 22.23 | 22.33 | 129,468 | +0.17(+0.76%) |
Aug 12, 2024 | 22.17 | 22.24 | 22.16 | 22.16 | 46,523 | -0.04(-0.18%) |
Aug 09, 2024 | 22.20 | 22.20 | 22.16 | 22.20 | 52,163 | +0.07(+0.31%) |
Aug 08, 2024 | 22.11 | 22.18 | 22.08 | 22.13 | 79,938 | -0.02(-0.09%) |
Aug 07, 2024 | 22.17 | 22.18 | 22.09 | 22.15 | 98,954 | +0.01(+0.04%) |
Aug 06, 2024 | 22.20 | 22.20 | 22.14 | 22.14 | 77,763 | -0.08(-0.36%) |
Aug 05, 2024 | 22.15 | 22.22 | 22.12 | 22.22 | 37,749 | -0.08(-0.36%) |
Aug 02, 2024 | 22.28 | 22.30 | 22.20 | 22.30 | 90,945 | +0.08(+0.36%) |