Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 23.11 | 23.15 | 23.11 | 23.13 | 193,742 | +0.00(+0.00%) |
Oct 11, 2024 | 23.10 | 23.15 | 23.10 | 23.13 | 215,944 | +0.03(+0.13%) |
Oct 10, 2024 | 23.07 | 23.11 | 23.07 | 23.10 | 179,315 | +0.00(+0.00%) |
Oct 09, 2024 | 23.17 | 23.17 | 23.09 | 23.10 | 1,795,059 | -0.01(-0.04%) |
Oct 08, 2024 | 23.11 | 23.13 | 23.10 | 23.11 | 297,072 | +0.00(+0.00%) |
Oct 07, 2024 | 23.11 | 23.13 | 23.08 | 23.11 | 267,290 | -0.03(-0.13%) |
Oct 04, 2024 | 23.14 | 23.14 | 23.11 | 23.14 | 175,663 | -0.01(-0.04%) |
Oct 03, 2024 | 23.13 | 23.15 | 23.12 | 23.15 | 130,672 | +0.02(+0.09%) |
Oct 02, 2024 | 23.12 | 23.14 | 23.09 | 23.13 | 143,193 | +0.00(+0.00%) |
Oct 01, 2024 | 23.10 | 23.13 | 23.10 | 23.13 | 152,022 | +0.01(+0.04%) |
Sep 30, 2024 | 23.08 | 23.12 | 23.08 | 23.12 | 228,888 | +0.01(+0.04%) |
Sep 27, 2024 | 23.07 | 23.11 | 23.05 | 23.11 | 220,727 | +0.04(+0.17%) |
Sep 26, 2024 | 23.09 | 23.09 | 23.05 | 23.07 | 997,455 | +0.02(+0.09%) |
Sep 25, 2024 | 23.06 | 23.06 | 23.05 | 23.05 | 137,691 | -0.01(-0.04%) |
Sep 24, 2024 | 23.05 | 23.07 | 23.03 | 23.06 | 165,380 | +0.02(+0.09%) |
Sep 23, 2024 | 23.06 | 23.06 | 23.03 | 23.04 | 424,944 | +0.01(+0.05%) |
Sep 20, 2024 | 23.09 | 23.09 | 23.01 | 23.03 | 375,256 | -0.01(-0.04%) |
Sep 19, 2024 | 23.05 | 23.06 | 23.02 | 23.04 | 181,594 | +0.01(+0.04%) |
Sep 18, 2024 | 23.03 | 23.07 | 22.99 | 23.03 | 251,872 | +0.02(+0.09%) |
Sep 17, 2024 | 23.03 | 23.03 | 22.97 | 23.01 | 687,344 | -0.02(-0.09%) |
Sep 16, 2024 | 23.00 | 23.03 | 22.99 | 23.03 | 307,949 | +0.03(+0.13%) |
Sep 13, 2024 | 22.99 | 23.02 | 22.98 | 23.00 | 442,542 | +0.02(+0.09%) |
Sep 12, 2024 | 22.98 | 23.00 | 22.95 | 22.98 | 173,454 | -0.02(-0.09%) |
Sep 11, 2024 | 22.96 | 23.00 | 22.90 | 23.00 | 237,053 | +0.06(+0.26%) |
Sep 10, 2024 | 22.98 | 22.98 | 22.92 | 22.94 | 189,940 | -0.02(-0.09%) |
Sep 09, 2024 | 22.98 | 22.98 | 22.93 | 22.96 | 152,947 | +0.03(+0.13%) |
Sep 06, 2024 | 22.96 | 22.99 | 22.92 | 22.93 | 390,087 | -0.04(-0.17%) |
Sep 05, 2024 | 22.96 | 22.98 | 22.93 | 22.97 | 313,977 | +0.00(+0.00%) |
Sep 04, 2024 | 22.93 | 22.97 | 22.93 | 22.97 | 231,697 | +0.03(+0.13%) |
Sep 03, 2024 | 22.95 | 22.95 | 22.92 | 22.94 | 186,923 | -0.01(-0.04%) |
Aug 30, 2024 | 22.94 | 22.95 | 22.92 | 22.95 | 119,584 | +0.00(+0.00%) |
Aug 29, 2024 | 22.94 | 22.95 | 22.92 | 22.95 | 91,973 | +0.03(+0.13%) |
Aug 28, 2024 | 22.93 | 22.94 | 22.91 | 22.92 | 221,989 | -0.04(-0.17%) |
Aug 27, 2024 | 22.94 | 22.96 | 22.92 | 22.96 | 621,000 | +0.02(+0.09%) |
Aug 26, 2024 | 22.98 | 22.98 | 22.92 | 22.94 | 180,353 | -0.03(-0.13%) |
Aug 23, 2024 | 22.94 | 22.97 | 22.90 | 22.97 | 321,280 | +0.07(+0.30%) |
Aug 22, 2024 | 22.91 | 22.91 | 22.87 | 22.90 | 128,822 | +0.01(+0.04%) |
Aug 21, 2024 | 22.89 | 22.89 | 22.85 | 22.89 | 282,848 | +0.03(+0.13%) |
Aug 20, 2024 | 22.90 | 22.90 | 22.84 | 22.86 | 695,521 | -0.03(-0.13%) |
Aug 19, 2024 | 22.87 | 22.90 | 22.86 | 22.89 | 179,402 | +0.01(+0.05%) |
Aug 16, 2024 | 22.85 | 22.88 | 22.83 | 22.88 | 159,534 | +0.02(+0.09%) |
Aug 15, 2024 | 22.83 | 22.86 | 22.83 | 22.86 | 132,872 | +0.03(+0.13%) |
Aug 14, 2024 | 22.84 | 22.85 | 22.80 | 22.83 | 627,822 | +0.00(+0.00%) |
Aug 13, 2024 | 22.82 | 22.83 | 22.79 | 22.83 | 542,609 | +0.05(+0.22%) |
Aug 12, 2024 | 22.80 | 22.81 | 22.77 | 22.78 | 164,671 | +0.00(+0.00%) |
Aug 09, 2024 | 22.80 | 22.80 | 22.76 | 22.78 | 258,067 | -0.01(-0.04%) |
Aug 08, 2024 | 22.79 | 22.81 | 22.77 | 22.79 | 422,923 | +0.04(+0.17%) |
Aug 07, 2024 | 22.80 | 22.80 | 22.74 | 22.75 | 148,409 | +0.01(+0.04%) |
Aug 06, 2024 | 22.71 | 22.74 | 22.68 | 22.74 | 188,536 | +0.03(+0.13%) |
Aug 05, 2024 | 22.67 | 22.73 | 22.65 | 22.71 | 251,252 | -0.03(-0.13%) |
Aug 02, 2024 | 22.70 | 22.74 | 22.70 | 22.74 | 161,954 | -0.01(-0.04%) |