Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.52 | 23.57 | 23.52 | 23.55 | 539,932 | +0.00(+0.00%) |
Sep 30, 2024 | 23.51 | 23.55 | 23.51 | 23.55 | 425,709 | +0.03(+0.13%) |
Sep 27, 2024 | 23.53 | 23.54 | 23.50 | 23.52 | 163,620 | +0.00(+0.00%) |
Sep 26, 2024 | 23.48 | 23.53 | 23.48 | 23.52 | 282,739 | +0.07(+0.30%) |
Sep 25, 2024 | 23.51 | 23.53 | 23.44 | 23.45 | 281,850 | -0.08(-0.34%) |
Sep 24, 2024 | 23.51 | 23.54 | 23.51 | 23.53 | 128,855 | +0.02(+0.09%) |
Sep 23, 2024 | 23.54 | 23.54 | 23.50 | 23.51 | 233,983 | -0.01(-0.04%) |
Sep 20, 2024 | 23.52 | 23.55 | 23.50 | 23.52 | 579,413 | +0.00(+0.00%) |
Sep 19, 2024 | 23.53 | 23.57 | 23.52 | 23.52 | 301,517 | -0.02(-0.08%) |
Sep 18, 2024 | 23.52 | 23.54 | 23.51 | 23.54 | 421,784 | +0.02(+0.09%) |
Sep 17, 2024 | 23.56 | 23.57 | 23.50 | 23.52 | 471,308 | -0.06(-0.25%) |
Sep 16, 2024 | 23.52 | 23.58 | 23.52 | 23.58 | 771,633 | +0.04(+0.17%) |
Sep 13, 2024 | 23.51 | 23.56 | 23.51 | 23.54 | 301,778 | +0.03(+0.13%) |
Sep 12, 2024 | 23.54 | 23.57 | 23.48 | 23.51 | 965,155 | +0.00(+0.00%) |
Sep 11, 2024 | 23.50 | 23.54 | 23.47 | 23.51 | 602,393 | +0.00(+0.00%) |
Sep 10, 2024 | 23.50 | 23.56 | 23.48 | 23.51 | 239,431 | +0.00(+0.00%) |
Sep 09, 2024 | 23.45 | 23.56 | 23.45 | 23.51 | 299,477 | +0.06(+0.26%) |
Sep 06, 2024 | 23.43 | 23.47 | 23.43 | 23.45 | 292,690 | +0.02(+0.09%) |
Sep 05, 2024 | 23.43 | 23.47 | 23.43 | 23.43 | 215,777 | +0.00(+0.00%) |
Sep 04, 2024 | 23.40 | 23.46 | 23.37 | 23.43 | 490,999 | +0.04(+0.17%) |
Sep 03, 2024 | 23.43 | 23.48 | 23.38 | 23.39 | 348,029 | -0.04(-0.17%) |
Aug 30, 2024 | 23.48 | 23.58 | 23.43 | 23.43 | 203,022 | +0.00(+0.00%) |
Aug 29, 2024 | 23.48 | 23.48 | 23.43 | 23.43 | 283,124 | +0.00(+0.00%) |
Aug 28, 2024 | 23.43 | 23.46 | 23.39 | 23.43 | 340,342 | -0.01(-0.04%) |
Aug 27, 2024 | 23.42 | 23.46 | 23.40 | 23.44 | 546,596 | +0.01(+0.04%) |
Aug 26, 2024 | 23.42 | 23.46 | 23.41 | 23.43 | 238,380 | +0.02(+0.09%) |
Aug 23, 2024 | 23.39 | 23.43 | 23.39 | 23.41 | 242,445 | +0.00(+0.00%) |
Aug 22, 2024 | 23.45 | 23.45 | 23.41 | 23.41 | 185,799 | +0.00(+0.00%) |
Aug 21, 2024 | 23.40 | 23.44 | 23.38 | 23.41 | 492,327 | +0.05(+0.21%) |
Aug 20, 2024 | 23.36 | 23.37 | 23.36 | 23.36 | 155,544 | +0.00(+0.00%) |
Aug 19, 2024 | 23.32 | 23.39 | 23.32 | 23.36 | 532,100 | +0.05(+0.21%) |
Aug 16, 2024 | 23.36 | 23.36 | 23.30 | 23.31 | 219,526 | -0.03(-0.13%) |
Aug 15, 2024 | 23.40 | 23.40 | 23.31 | 23.34 | 257,697 | +0.03(+0.13%) |
Aug 14, 2024 | 23.30 | 23.35 | 23.28 | 23.31 | 369,527 | +0.01(+0.04%) |
Aug 13, 2024 | 23.34 | 23.35 | 23.28 | 23.30 | 338,558 | +0.01(+0.04%) |
Aug 12, 2024 | 23.28 | 23.30 | 23.28 | 23.29 | 263,914 | +0.00(+0.00%) |
Aug 09, 2024 | 23.27 | 23.32 | 23.27 | 23.29 | 709,016 | +0.02(+0.09%) |
Aug 08, 2024 | 23.31 | 23.35 | 23.27 | 23.27 | 430,436 | +0.00(+0.00%) |
Aug 07, 2024 | 23.28 | 23.35 | 23.12 | 23.27 | 2,469,093 | +0.01(+0.04%) |
Aug 06, 2024 | 23.36 | 23.38 | 23.25 | 23.26 | 805,997 | -0.06(-0.26%) |
Aug 05, 2024 | 23.20 | 23.35 | 23.20 | 23.32 | 2,382,367 | +0.00(+0.00%) |
Aug 02, 2024 | 23.35 | 23.40 | 23.29 | 23.32 | 808,188 | -0.04(-0.17%) |