Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 22.81 | 22.91 | 22.81 | 22.88 | 3,744 | +0.04(+0.18%) |
Oct 10, 2024 | 22.83 | 22.84 | 22.80 | 22.84 | 3,577 | -0.03(-0.13%) |
Oct 09, 2024 | 22.87 | 22.90 | 22.86 | 22.87 | 4,951 | -0.10(-0.44%) |
Oct 08, 2024 | 22.91 | 22.97 | 22.90 | 22.97 | 7,527 | +0.03(+0.13%) |
Oct 07, 2024 | 22.96 | 22.98 | 22.91 | 22.94 | 8,562 | -0.08(-0.35%) |
Oct 04, 2024 | 23.00 | 23.03 | 22.96 | 23.02 | 10,466 | -0.12(-0.51%) |
Oct 03, 2024 | 23.15 | 23.17 | 23.13 | 23.14 | 4,896 | -0.14(-0.61%) |
Oct 02, 2024 | 23.27 | 23.29 | 23.24 | 23.28 | 14,730 | -0.10(-0.43%) |
Oct 01, 2024 | 23.44 | 23.44 | 23.35 | 23.38 | 8,464 | -0.03(-0.13%) |
Sep 30, 2024 | 23.48 | 23.53 | 23.41 | 23.41 | 17,382 | -0.07(-0.30%) |
Sep 27, 2024 | 23.51 | 23.53 | 23.46 | 23.48 | 16,061 | +0.00(+0.00%) |
Sep 26, 2024 | 23.45 | 23.49 | 23.43 | 23.48 | 5,678 | +0.15(+0.64%) |
Sep 25, 2024 | 23.52 | 23.52 | 23.33 | 23.33 | 13,194 | -0.21(-0.89%) |
Sep 24, 2024 | 23.41 | 23.54 | 23.40 | 23.54 | 18,845 | +0.14(+0.60%) |
Sep 23, 2024 | 23.37 | 23.43 | 23.36 | 23.40 | 2,823 | -0.01(-0.04%) |
Sep 20, 2024 | 23.41 | 23.43 | 23.30 | 23.41 | 10,201 | +0.00(+0.00%) |
Sep 19, 2024 | 23.31 | 23.41 | 23.30 | 23.41 | 22,340 | +0.18(+0.77%) |
Sep 18, 2024 | 23.30 | 23.45 | 23.23 | 23.23 | 9,531 | -0.06(-0.26%) |
Sep 17, 2024 | 23.34 | 23.34 | 23.27 | 23.29 | 7,185 | -0.08(-0.35%) |
Sep 16, 2024 | 23.34 | 23.37 | 23.32 | 23.37 | 3,267 | +0.16(+0.70%) |
Sep 13, 2024 | 23.24 | 23.26 | 23.21 | 23.21 | 6,076 | +0.03(+0.15%) |
Sep 12, 2024 | 23.11 | 23.18 | 23.10 | 23.18 | 4,324 | +0.06(+0.27%) |
Sep 11, 2024 | 23.10 | 23.11 | 23.06 | 23.11 | 2,642 | -0.02(-0.07%) |
Sep 10, 2024 | 23.09 | 23.13 | 23.05 | 23.13 | 7,134 | +0.02(+0.09%) |
Sep 09, 2024 | 23.11 | 23.13 | 23.09 | 23.11 | 6,852 | -0.02(-0.09%) |
Sep 06, 2024 | 23.17 | 23.22 | 23.10 | 23.13 | 4,968 | -0.05(-0.20%) |
Sep 05, 2024 | 23.17 | 23.19 | 23.12 | 23.18 | 4,352 | +0.06(+0.25%) |
Sep 04, 2024 | 22.97 | 23.14 | 22.97 | 23.12 | 10,789 | +0.13(+0.56%) |
Sep 03, 2024 | 23.02 | 23.04 | 22.95 | 22.99 | 12,036 | +0.00(+0.01%) |
Aug 30, 2024 | 23.01 | 23.03 | 22.96 | 22.99 | 1,951 | -0.05(-0.22%) |
Aug 29, 2024 | 23.04 | 23.09 | 23.02 | 23.04 | 4,127 | -0.05(-0.20%) |
Aug 28, 2024 | 23.14 | 23.16 | 23.08 | 23.09 | 15,797 | -0.17(-0.75%) |
Aug 27, 2024 | 23.16 | 23.28 | 23.15 | 23.26 | 11,635 | +0.08(+0.34%) |
Aug 26, 2024 | 23.23 | 23.23 | 23.18 | 23.18 | 5,206 | -0.06(-0.26%) |
Aug 23, 2024 | 23.03 | 23.26 | 23.03 | 23.24 | 20,765 | +0.24(+1.04%) |
Aug 22, 2024 | 23.10 | 23.10 | 22.97 | 23.00 | 17,237 | -0.13(-0.56%) |
Aug 21, 2024 | 23.04 | 23.18 | 23.03 | 23.13 | 29,812 | +0.10(+0.45%) |
Aug 20, 2024 | 22.95 | 23.04 | 22.95 | 23.03 | 19,231 | +0.09(+0.41%) |
Aug 19, 2024 | 22.82 | 22.95 | 22.82 | 22.93 | 25,263 | +0.10(+0.45%) |
Aug 16, 2024 | 22.68 | 22.83 | 22.68 | 22.83 | 4,936 | +0.14(+0.61%) |
Aug 15, 2024 | 22.67 | 22.71 | 22.58 | 22.69 | 6,129 | -0.03(-0.11%) |
Aug 14, 2024 | 22.71 | 22.76 | 22.70 | 22.71 | 2,752 | +0.03(+0.13%) |
Aug 13, 2024 | 22.46 | 22.69 | 22.46 | 22.68 | 9,422 | +0.16(+0.71%) |
Aug 12, 2024 | 22.51 | 22.53 | 22.51 | 22.52 | 5,780 | +0.03(+0.13%) |
Aug 09, 2024 | 22.51 | 22.53 | 22.47 | 22.49 | 9,710 | +0.05(+0.24%) |
Aug 08, 2024 | 22.36 | 22.44 | 22.36 | 22.44 | 11,078 | +0.04(+0.16%) |
Aug 07, 2024 | 22.41 | 22.47 | 22.40 | 22.40 | 19,655 | -0.04(-0.18%) |
Aug 06, 2024 | 22.47 | 22.48 | 22.42 | 22.44 | 6,629 | -0.06(-0.27%) |
Aug 05, 2024 | 22.59 | 22.63 | 22.50 | 22.50 | 10,262 | -0.09(-0.40%) |
Aug 02, 2024 | 22.52 | 22.61 | 22.52 | 22.59 | 45,580 | +0.26(+1.16%) |