Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.81 | 22.82 | 22.80 | 22.80 | 933,494 | +0.00(+0.00%) |
Oct 17, 2024 | 22.83 | 22.84 | 22.78 | 22.80 | 989,322 | -0.09(-0.39%) |
Oct 16, 2024 | 22.88 | 22.90 | 22.86 | 22.89 | 1,155,173 | +0.03(+0.13%) |
Oct 15, 2024 | 22.84 | 22.87 | 22.83 | 22.86 | 796,760 | +0.07(+0.31%) |
Oct 14, 2024 | 22.73 | 22.79 | 22.72 | 22.79 | 597,598 | +0.00(+0.00%) |
Oct 11, 2024 | 22.75 | 22.82 | 22.75 | 22.79 | 816,485 | +0.01(+0.04%) |
Oct 10, 2024 | 22.76 | 22.78 | 22.72 | 22.78 | 815,090 | +0.01(+0.04%) |
Oct 09, 2024 | 22.79 | 22.81 | 22.76 | 22.77 | 1,314,109 | -0.06(-0.26%) |
Oct 08, 2024 | 22.77 | 22.83 | 22.77 | 22.83 | 962,213 | +0.02(+0.09%) |
Oct 07, 2024 | 22.81 | 22.83 | 22.79 | 22.81 | 1,034,942 | -0.09(-0.39%) |
Oct 04, 2024 | 22.91 | 22.94 | 22.88 | 22.90 | 933,479 | -0.14(-0.61%) |
Oct 03, 2024 | 23.08 | 23.09 | 23.04 | 23.04 | 1,011,223 | -0.09(-0.39%) |
Oct 02, 2024 | 23.09 | 23.15 | 23.08 | 23.13 | 1,339,945 | -0.04(-0.17%) |
Oct 01, 2024 | 23.16 | 23.20 | 23.14 | 23.17 | 840,715 | +0.05(+0.22%) |
Sep 30, 2024 | 23.14 | 23.16 | 23.10 | 23.12 | 1,140,765 | -0.04(-0.17%) |
Sep 27, 2024 | 23.13 | 23.17 | 23.12 | 23.16 | 924,034 | -0.04(-0.17%) |
Sep 26, 2024 | 23.21 | 23.22 | 23.16 | 23.20 | 1,204,127 | -0.01(-0.04%) |
Sep 25, 2024 | 23.24 | 23.25 | 23.20 | 23.21 | 900,719 | -0.08(-0.34%) |
Sep 24, 2024 | 23.21 | 23.29 | 23.19 | 23.29 | 978,919 | +0.05(+0.22%) |
Sep 23, 2024 | 23.22 | 23.27 | 23.19 | 23.24 | 741,606 | -0.02(-0.09%) |
Sep 20, 2024 | 23.22 | 23.28 | 23.20 | 23.26 | 690,860 | +0.00(+0.00%) |
Sep 19, 2024 | 23.23 | 23.27 | 23.21 | 23.26 | 1,097,038 | +0.02(+0.09%) |
Sep 18, 2024 | 23.25 | 23.34 | 23.22 | 23.24 | 1,072,651 | -0.06(-0.26%) |
Sep 17, 2024 | 23.31 | 23.31 | 23.28 | 23.30 | 1,827,475 | -0.01(-0.04%) |
Sep 16, 2024 | 23.26 | 23.32 | 23.24 | 23.31 | 1,199,986 | +0.07(+0.30%) |
Sep 13, 2024 | 23.23 | 23.26 | 23.21 | 23.24 | 1,607,112 | +0.05(+0.22%) |
Sep 12, 2024 | 23.18 | 23.20 | 23.14 | 23.19 | 1,254,718 | -0.01(-0.04%) |
Sep 11, 2024 | 23.16 | 23.23 | 23.16 | 23.20 | 869,066 | -0.06(-0.26%) |
Sep 10, 2024 | 23.14 | 23.26 | 23.14 | 23.26 | 1,365,959 | +0.12(+0.52%) |
Sep 09, 2024 | 23.11 | 23.17 | 23.08 | 23.14 | 1,341,063 | +0.03(+0.13%) |
Sep 06, 2024 | 23.08 | 23.18 | 23.06 | 23.11 | 1,382,848 | +0.05(+0.22%) |
Sep 05, 2024 | 23.05 | 23.08 | 23.01 | 23.06 | 1,469,174 | +0.05(+0.22%) |
Sep 04, 2024 | 22.90 | 23.02 | 22.90 | 23.01 | 1,018,539 | +0.12(+0.52%) |
Sep 03, 2024 | 22.91 | 22.95 | 22.89 | 22.89 | 2,070,918 | +0.02(+0.09%) |
Aug 30, 2024 | 22.92 | 22.92 | 22.85 | 22.87 | 1,492,833 | -0.05(-0.21%) |
Aug 29, 2024 | 22.93 | 22.93 | 22.88 | 22.92 | 1,281,825 | -0.02(-0.09%) |
Aug 28, 2024 | 22.97 | 22.97 | 22.92 | 22.94 | 810,679 | -0.01(-0.04%) |
Aug 27, 2024 | 22.90 | 22.96 | 22.87 | 22.95 | 984,020 | +0.02(+0.09%) |
Aug 26, 2024 | 22.97 | 22.98 | 22.93 | 22.93 | 1,630,972 | -0.01(-0.04%) |
Aug 23, 2024 | 22.87 | 22.94 | 22.85 | 22.94 | 1,334,899 | +0.06(+0.26%) |
Aug 22, 2024 | 22.89 | 22.90 | 22.83 | 22.88 | 1,250,393 | -0.06(-0.26%) |
Aug 21, 2024 | 22.89 | 22.96 | 22.86 | 22.94 | 754,359 | +0.06(+0.26%) |
Aug 20, 2024 | 22.84 | 22.88 | 22.82 | 22.88 | 818,417 | +0.06(+0.26%) |
Aug 19, 2024 | 22.77 | 22.83 | 22.77 | 22.82 | 768,902 | +0.04(+0.17%) |
Aug 16, 2024 | 22.75 | 22.78 | 22.72 | 22.78 | 582,808 | +0.03(+0.13%) |
Aug 15, 2024 | 22.69 | 22.75 | 22.68 | 22.75 | 959,408 | -0.07(-0.31%) |
Aug 14, 2024 | 22.77 | 22.83 | 22.75 | 22.82 | 1,520,291 | +0.05(+0.22%) |
Aug 13, 2024 | 22.74 | 22.77 | 22.71 | 22.77 | 705,389 | +0.07(+0.31%) |
Aug 12, 2024 | 22.65 | 22.71 | 22.61 | 22.70 | 794,158 | +0.04(+0.18%) |
Aug 09, 2024 | 22.68 | 22.68 | 22.62 | 22.66 | 679,861 | +0.03(+0.13%) |
Aug 08, 2024 | 22.55 | 22.63 | 22.54 | 22.63 | 962,880 | +0.01(+0.04%) |
Aug 07, 2024 | 22.66 | 22.66 | 22.58 | 22.62 | 1,272,680 | -0.06(-0.26%) |
Aug 06, 2024 | 22.76 | 22.76 | 22.65 | 22.68 | 1,213,593 | -0.11(-0.48%) |
Aug 05, 2024 | 22.82 | 22.84 | 22.73 | 22.79 | 1,531,220 | +0.01(+0.04%) |
Aug 02, 2024 | 22.72 | 22.81 | 22.69 | 22.78 | 1,228,053 | +0.17(+0.75%) |