Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 24.27 | 24.27 | 24.25 | 24.25 | 341,434 | -0.01(-0.04%) |
Sep 28, 2023 | 24.26 | 24.26 | 24.23 | 24.26 | 873,057 | +0.02(+0.08%) |
Sep 27, 2023 | 24.25 | 24.25 | 24.22 | 24.25 | 859,213 | +0.01(+0.04%) |
Sep 26, 2023 | 24.25 | 24.25 | 24.22 | 24.24 | 1,051,441 | -0.01(-0.04%) |
Sep 25, 2023 | 24.25 | 24.25 | 24.23 | 24.25 | 460,682 | +0.01(+0.04%) |
Sep 22, 2023 | 24.24 | 24.24 | 24.21 | 24.24 | 391,446 | +0.02(+0.08%) |
Sep 21, 2023 | 24.23 | 24.24 | 24.21 | 24.22 | 277,311 | -0.01(-0.04%) |
Sep 20, 2023 | 24.24 | 24.24 | 24.21 | 24.23 | 386,310 | +0.00(+0.00%) |
Sep 19, 2023 | 24.22 | 24.23 | 24.22 | 24.23 | 275,502 | +0.02(+0.08%) |
Sep 18, 2023 | 24.21 | 24.23 | 24.20 | 24.21 | 167,636 | -0.01(-0.04%) |
Sep 15, 2023 | 24.22 | 24.22 | 24.21 | 24.22 | 245,195 | +0.00(+0.00%) |
Sep 14, 2023 | 24.22 | 24.22 | 24.21 | 24.22 | 303,527 | +0.01(+0.04%) |
Sep 13, 2023 | 24.20 | 24.22 | 24.19 | 24.21 | 302,593 | -0.01(-0.04%) |
Sep 12, 2023 | 24.22 | 24.22 | 24.20 | 24.22 | 167,068 | +0.01(+0.04%) |
Sep 11, 2023 | 24.21 | 24.23 | 24.21 | 24.21 | 620,242 | +0.00(+0.00%) |
Sep 08, 2023 | 24.22 | 24.22 | 24.18 | 24.21 | 1,290,163 | +0.01(+0.04%) |
Sep 07, 2023 | 24.20 | 24.20 | 24.18 | 24.20 | 309,931 | +0.01(+0.04%) |
Sep 06, 2023 | 24.17 | 24.21 | 24.16 | 24.19 | 602,623 | +0.02(+0.08%) |
Sep 05, 2023 | 24.15 | 24.18 | 24.15 | 24.17 | 277,230 | +0.02(+0.08%) |
Sep 01, 2023 | 24.14 | 24.16 | 24.14 | 24.15 | 698,971 | +0.02(+0.09%) |
Aug 31, 2023 | 24.14 | 24.14 | 24.12 | 24.13 | 189,559 | +0.00(+0.00%) |
Aug 30, 2023 | 24.13 | 24.14 | 24.13 | 24.13 | 377,851 | +0.00(+0.00%) |
Aug 29, 2023 | 24.13 | 24.14 | 24.12 | 24.13 | 260,357 | +0.01(+0.04%) |
Aug 28, 2023 | 24.11 | 24.13 | 24.11 | 24.12 | 335,114 | +0.01(+0.04%) |
Aug 25, 2023 | 24.11 | 24.12 | 24.10 | 24.11 | 263,454 | +0.02(+0.08%) |
Aug 24, 2023 | 24.10 | 24.10 | 24.09 | 24.09 | 272,716 | +0.00(+0.00%) |
Aug 23, 2023 | 24.10 | 24.11 | 24.09 | 24.09 | 332,792 | +0.00(+0.00%) |
Aug 22, 2023 | 24.10 | 24.11 | 24.08 | 24.09 | 529,629 | +0.01(+0.04%) |
Aug 21, 2023 | 24.11 | 24.11 | 24.07 | 24.08 | 193,176 | +0.00(+0.00%) |
Aug 18, 2023 | 24.08 | 24.10 | 24.06 | 24.08 | 426,463 | +0.01(+0.06%) |
Aug 17, 2023 | 24.06 | 24.07 | 24.05 | 24.07 | 560,911 | -0.01(-0.06%) |
Aug 16, 2023 | 24.07 | 24.08 | 24.05 | 24.08 | 226,575 | +0.00(+0.00%) |
Aug 15, 2023 | 24.07 | 24.08 | 24.06 | 24.08 | 344,047 | +0.02(+0.08%) |
Aug 14, 2023 | 24.07 | 24.07 | 24.06 | 24.06 | 182,841 | +0.00(+0.00%) |
Aug 11, 2023 | 24.07 | 24.08 | 24.05 | 24.06 | 190,633 | +0.00(+0.00%) |
Aug 10, 2023 | 24.06 | 24.08 | 24.05 | 24.06 | 419,933 | +0.02(+0.08%) |
Aug 09, 2023 | 24.04 | 24.05 | 24.03 | 24.04 | 361,006 | -0.01(-0.04%) |
Aug 08, 2023 | 24.03 | 24.05 | 24.02 | 24.05 | 359,989 | +0.00(+0.00%) |
Aug 07, 2023 | 24.05 | 24.05 | 24.02 | 24.05 | 637,114 | +0.00(+0.00%) |
Aug 04, 2023 | 24.06 | 24.06 | 24.02 | 24.05 | 362,794 | +0.03(+0.12%) |
Aug 03, 2023 | 24.01 | 24.04 | 24.00 | 24.02 | 609,872 | +0.00(+0.00%) |
Aug 02, 2023 | 24.05 | 24.05 | 24.00 | 24.02 | 507,066 | -0.01(-0.04%) |
Aug 01, 2023 | 24.03 | 24.05 | 24.02 | 24.03 | 436,280 | +0.01(+0.05%) |
Jul 31, 2023 | 24.02 | 24.02 | 24.00 | 24.02 | 258,351 | +0.02(+0.08%) |
Jul 28, 2023 | 23.98 | 24.01 | 23.96 | 24.00 | 280,899 | +0.04(+0.16%) |
Jul 27, 2023 | 23.99 | 23.99 | 23.95 | 23.96 | 225,295 | -0.02(-0.08%) |
Jul 26, 2023 | 23.98 | 23.98 | 23.95 | 23.98 | 594,906 | +0.01(+0.04%) |
Jul 25, 2023 | 23.94 | 23.99 | 23.94 | 23.97 | 636,848 | +0.02(+0.08%) |
Jul 24, 2023 | 23.95 | 23.95 | 23.94 | 23.95 | 214,966 | +0.02(+0.08%) |
Jul 21, 2023 | 23.96 | 23.96 | 23.94 | 23.94 | 180,331 | -0.01(-0.04%) |
Jul 20, 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 126,824 | +0.01(+0.04%) |
Jul 19, 2023 | 23.91 | 23.94 | 23.90 | 23.94 | 325,528 | +0.02(+0.08%) |
Jul 18, 2023 | 23.91 | 23.93 | 23.90 | 23.92 | 389,068 | +0.02(+0.08%) |
Jul 17, 2023 | 23.90 | 23.90 | 23.88 | 23.90 | 326,189 | +0.01(+0.04%) |
Jul 14, 2023 | 23.89 | 23.92 | 23.88 | 23.89 | 347,194 | +0.00(+0.00%) |
Jul 13, 2023 | 23.88 | 23.90 | 23.88 | 23.89 | 344,054 | +0.01(+0.04%) |
Jul 12, 2023 | 23.87 | 23.89 | 23.87 | 23.88 | 482,225 | +0.01(+0.04%) |
Jul 11, 2023 | 23.88 | 23.90 | 23.87 | 23.87 | 420,469 | -0.01(-0.04%) |
Jul 10, 2023 | 23.88 | 23.89 | 23.87 | 23.88 | 247,157 | +0.01(+0.04%) |
Jul 07, 2023 | 23.86 | 23.89 | 23.85 | 23.87 | 293,273 | +0.00(+0.00%) |
Jul 06, 2023 | 23.86 | 23.88 | 23.86 | 23.87 | 434,824 | +0.01(+0.04%) |
Jul 05, 2023 | 23.86 | 23.88 | 23.84 | 23.86 | 2,550,068 | +0.02(+0.08%) |