Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.99 | 23.00 | 22.95 | 22.95 | 14,640 | +0.03(+0.15%) |
Oct 17, 2024 | 22.91 | 22.94 | 22.91 | 22.92 | 29,139 | -0.13(-0.56%) |
Oct 16, 2024 | 23.04 | 23.05 | 23.02 | 23.05 | 41,993 | +0.06(+0.26%) |
Oct 15, 2024 | 22.92 | 22.99 | 22.92 | 22.99 | 18,422 | +0.11(+0.48%) |
Oct 14, 2024 | 22.78 | 22.88 | 22.78 | 22.88 | 13,591 | +0.00(+0.00%) |
Oct 11, 2024 | 22.90 | 22.91 | 22.88 | 22.88 | 21,747 | +0.01(+0.04%) |
Oct 10, 2024 | 22.81 | 22.88 | 22.80 | 22.87 | 27,884 | +0.01(+0.04%) |
Oct 09, 2024 | 22.90 | 22.91 | 22.86 | 22.86 | 18,321 | -0.07(-0.31%) |
Oct 08, 2024 | 22.88 | 22.95 | 22.88 | 22.93 | 27,300 | -0.02(-0.09%) |
Oct 07, 2024 | 22.95 | 22.97 | 22.93 | 22.95 | 13,939 | -0.06(-0.27%) |
Oct 04, 2024 | 23.05 | 23.06 | 23.01 | 23.01 | 5,780 | -0.19(-0.81%) |
Oct 03, 2024 | 23.25 | 23.25 | 23.20 | 23.20 | 10,192 | -0.07(-0.30%) |
Oct 02, 2024 | 23.26 | 23.31 | 23.26 | 23.27 | 7,271 | -0.09(-0.39%) |
Oct 01, 2024 | 23.37 | 23.41 | 23.36 | 23.36 | 5,730 | +0.12(+0.50%) |
Sep 30, 2024 | 23.30 | 23.30 | 23.23 | 23.24 | 19,233 | -0.11(-0.46%) |
Sep 27, 2024 | 23.34 | 23.35 | 23.31 | 23.35 | 5,797 | +0.03(+0.13%) |
Sep 26, 2024 | 23.33 | 23.33 | 23.26 | 23.32 | 16,397 | +0.04(+0.16%) |
Sep 25, 2024 | 23.35 | 23.35 | 23.28 | 23.28 | 17,684 | -0.10(-0.43%) |
Sep 24, 2024 | 23.34 | 23.38 | 23.32 | 23.38 | 7,844 | +0.06(+0.26%) |
Sep 23, 2024 | 23.23 | 23.35 | 23.23 | 23.32 | 10,052 | -0.02(-0.09%) |
Sep 20, 2024 | 23.27 | 23.35 | 23.27 | 23.34 | 16,102 | +0.03(+0.13%) |
Sep 19, 2024 | 23.24 | 23.31 | 23.24 | 23.31 | 7,337 | +0.03(+0.13%) |
Sep 18, 2024 | 23.35 | 23.35 | 23.27 | 23.28 | 4,000 | -0.12(-0.51%) |
Sep 17, 2024 | 23.42 | 23.43 | 23.38 | 23.40 | 10,872 | -0.06(-0.25%) |
Sep 16, 2024 | 23.42 | 23.46 | 23.41 | 23.46 | 22,568 | +0.08(+0.34%) |
Sep 13, 2024 | 23.33 | 23.38 | 23.33 | 23.38 | 4,902 | +0.07(+0.30%) |
Sep 12, 2024 | 23.30 | 23.32 | 23.27 | 23.31 | 13,989 | -0.01(-0.04%) |
Sep 11, 2024 | 23.33 | 23.35 | 23.28 | 23.32 | 20,415 | +0.01(+0.04%) |
Sep 10, 2024 | 23.24 | 23.32 | 23.23 | 23.31 | 44,475 | +0.09(+0.39%) |
Sep 09, 2024 | 23.20 | 23.22 | 23.20 | 23.22 | 6,822 | +0.05(+0.21%) |
Sep 06, 2024 | 23.24 | 23.26 | 23.16 | 23.17 | 15,285 | +0.00(+0.00%) |
Sep 05, 2024 | 23.11 | 23.19 | 23.08 | 23.17 | 17,878 | +0.09(+0.39%) |
Sep 04, 2024 | 22.99 | 23.08 | 22.99 | 23.08 | 20,126 | +0.12(+0.52%) |
Sep 03, 2024 | 22.93 | 22.97 | 22.91 | 22.96 | 15,709 | +0.10(+0.44%) |
Aug 30, 2024 | 22.92 | 22.94 | 22.86 | 22.87 | 122,504 | -0.08(-0.35%) |
Aug 29, 2024 | 22.90 | 22.95 | 22.90 | 22.94 | 12,224 | +0.01(+0.04%) |
Aug 28, 2024 | 22.96 | 22.98 | 22.93 | 22.93 | 35,679 | -0.08(-0.35%) |
Aug 27, 2024 | 22.93 | 23.01 | 22.93 | 23.01 | 19,749 | +0.00(+0.00%) |
Aug 26, 2024 | 23.01 | 23.02 | 23.00 | 23.01 | 7,834 | -0.01(-0.04%) |
Aug 23, 2024 | 22.99 | 23.03 | 22.97 | 23.02 | 13,921 | +0.12(+0.52%) |
Aug 22, 2024 | 22.89 | 22.90 | 22.87 | 22.90 | 9,963 | -0.12(-0.52%) |
Aug 21, 2024 | 22.96 | 23.06 | 22.94 | 23.02 | 12,226 | +0.02(+0.09%) |
Aug 20, 2024 | 22.98 | 23.00 | 22.96 | 23.00 | 15,807 | +0.09(+0.39%) |
Aug 19, 2024 | 22.85 | 22.95 | 22.85 | 22.91 | 15,343 | +0.05(+0.22%) |
Aug 16, 2024 | 22.83 | 22.87 | 22.82 | 22.86 | 12,662 | +0.10(+0.43%) |
Aug 15, 2024 | 22.72 | 22.79 | 22.72 | 22.77 | 17,617 | -0.10(-0.44%) |
Aug 14, 2024 | 22.78 | 22.88 | 22.78 | 22.87 | 28,060 | +0.03(+0.13%) |
Aug 13, 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 10,103 | +0.08(+0.35%) |
Aug 12, 2024 | 22.67 | 22.76 | 22.66 | 22.76 | 17,102 | +0.11(+0.48%) |
Aug 09, 2024 | 22.66 | 22.66 | 22.64 | 22.65 | 7,041 | +0.12(+0.53%) |
Aug 08, 2024 | 22.50 | 22.53 | 22.50 | 22.53 | 9,901 | +0.00(+0.00%) |
Aug 07, 2024 | 22.59 | 22.60 | 22.50 | 22.53 | 34,443 | -0.11(-0.50%) |
Aug 06, 2024 | 22.70 | 22.70 | 22.64 | 22.64 | 7,052 | -0.21(-0.94%) |
Aug 05, 2024 | 22.91 | 22.93 | 22.80 | 22.86 | 14,998 | -0.01(-0.04%) |
Aug 02, 2024 | 22.81 | 22.88 | 22.81 | 22.87 | 19,300 | +0.27(+1.19%) |