Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 23.42 | 23.45 | 23.38 | 23.40 | 23,442 | -0.06(-0.26%) |
Sep 27, 2024 | 23.46 | 23.48 | 23.46 | 23.46 | 20,092 | -0.02(-0.11%) |
Sep 26, 2024 | 23.50 | 23.50 | 23.46 | 23.49 | 14,236 | +0.00(+0.00%) |
Sep 25, 2024 | 23.52 | 23.53 | 23.48 | 23.48 | 5,952 | -0.08(-0.34%) |
Sep 24, 2024 | 23.52 | 23.57 | 23.52 | 23.56 | 31,342 | +0.03(+0.15%) |
Sep 23, 2024 | 23.52 | 23.55 | 23.49 | 23.53 | 23,451 | -0.03(-0.13%) |
Sep 20, 2024 | 23.55 | 23.56 | 23.51 | 23.56 | 37,502 | +0.01(+0.04%) |
Sep 19, 2024 | 23.53 | 23.55 | 23.53 | 23.55 | 41,862 | +0.02(+0.09%) |
Sep 18, 2024 | 23.58 | 23.63 | 23.53 | 23.53 | 77,847 | -0.09(-0.40%) |
Sep 17, 2024 | 23.64 | 23.65 | 23.60 | 23.62 | 75,843 | -0.00(-0.02%) |
Sep 16, 2024 | 23.57 | 23.64 | 23.57 | 23.63 | 19,478 | +0.08(+0.34%) |
Sep 13, 2024 | 23.55 | 23.57 | 23.54 | 23.55 | 8,695 | +0.03(+0.13%) |
Sep 12, 2024 | 23.49 | 23.52 | 23.47 | 23.52 | 9,226 | -0.01(-0.05%) |
Sep 11, 2024 | 23.53 | 23.53 | 23.49 | 23.53 | 70,533 | +0.02(+0.06%) |
Sep 10, 2024 | 23.46 | 23.52 | 23.45 | 23.52 | 17,915 | +0.07(+0.28%) |
Sep 09, 2024 | 23.41 | 23.45 | 23.41 | 23.45 | 8,984 | +0.04(+0.15%) |
Sep 06, 2024 | 23.42 | 23.49 | 23.38 | 23.41 | 35,199 | +0.02(+0.11%) |
Sep 05, 2024 | 23.35 | 23.40 | 23.32 | 23.39 | 39,580 | +0.07(+0.28%) |
Sep 04, 2024 | 23.23 | 23.32 | 23.23 | 23.32 | 7,852 | +0.12(+0.51%) |
Sep 03, 2024 | 23.21 | 23.22 | 23.18 | 23.20 | 38,730 | +0.07(+0.28%) |
Aug 30, 2024 | 23.19 | 23.20 | 23.13 | 23.14 | 11,795 | -0.04(-0.17%) |
Aug 29, 2024 | 23.17 | 23.20 | 23.17 | 23.18 | 4,467 | -0.11(-0.47%) |
Aug 28, 2024 | 23.30 | 23.32 | 23.29 | 23.29 | 23,280 | -0.02(-0.09%) |
Aug 27, 2024 | 23.27 | 23.33 | 23.27 | 23.31 | 24,304 | -0.01(-0.02%) |
Aug 26, 2024 | 23.31 | 23.34 | 23.30 | 23.32 | 14,008 | -0.01(-0.04%) |
Aug 23, 2024 | 23.32 | 23.33 | 23.29 | 23.32 | 21,660 | +0.09(+0.37%) |
Aug 22, 2024 | 23.28 | 23.28 | 23.22 | 23.24 | 15,620 | -0.07(-0.30%) |
Aug 21, 2024 | 23.30 | 23.34 | 23.27 | 23.31 | 21,124 | +0.04(+0.17%) |
Aug 20, 2024 | 23.25 | 23.28 | 23.23 | 23.27 | 10,222 | +0.05(+0.23%) |
Aug 19, 2024 | 23.18 | 23.23 | 23.18 | 23.22 | 19,452 | +0.06(+0.24%) |
Aug 16, 2024 | 23.16 | 23.17 | 23.13 | 23.16 | 39,687 | +0.05(+0.20%) |
Aug 15, 2024 | 23.07 | 23.13 | 23.07 | 23.11 | 8,495 | -0.07(-0.30%) |
Aug 14, 2024 | 23.20 | 23.20 | 23.18 | 23.18 | 14,672 | +0.04(+0.17%) |
Aug 13, 2024 | 23.12 | 23.15 | 23.11 | 23.14 | 16,496 | +0.08(+0.33%) |
Aug 12, 2024 | 23.02 | 23.07 | 23.02 | 23.07 | 52,862 | +0.03(+0.13%) |
Aug 09, 2024 | 23.02 | 23.04 | 23.01 | 23.04 | 25,937 | +0.09(+0.40%) |
Aug 08, 2024 | 22.92 | 22.95 | 22.92 | 22.95 | 58,553 | -0.03(-0.14%) |
Aug 07, 2024 | 23.01 | 23.01 | 22.94 | 22.98 | 35,284 | -0.04(-0.17%) |
Aug 06, 2024 | 23.09 | 23.09 | 23.02 | 23.02 | 24,017 | -0.11(-0.48%) |
Aug 05, 2024 | 23.21 | 23.22 | 23.11 | 23.13 | 27,515 | -0.05(-0.22%) |
Aug 02, 2024 | 23.10 | 23.18 | 23.10 | 23.18 | 44,267 | +0.24(+1.05%) |