Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.42 | 23.43 | 23.42 | 23.43 | 310,441 | +0.02(+0.09%) |
Sep 26, 2024 | 23.42 | 23.42 | 23.41 | 23.41 | 208,978 | -0.00(-0.02%) |
Sep 25, 2024 | 23.41 | 23.43 | 23.41 | 23.41 | 294,108 | -0.01(-0.02%) |
Sep 24, 2024 | 23.41 | 23.42 | 23.41 | 23.42 | 239,587 | +0.02(+0.09%) |
Sep 23, 2024 | 23.41 | 23.41 | 23.40 | 23.40 | 160,775 | -0.01(-0.04%) |
Sep 20, 2024 | 23.40 | 23.41 | 23.40 | 23.41 | 232,671 | +0.02(+0.06%) |
Sep 19, 2024 | 23.38 | 23.40 | 23.38 | 23.39 | 315,291 | +0.02(+0.06%) |
Sep 18, 2024 | 23.39 | 23.39 | 23.37 | 23.38 | 419,368 | -0.01(-0.04%) |
Sep 17, 2024 | 23.39 | 23.39 | 23.38 | 23.39 | 315,494 | +0.00(+0.00%) |
Sep 16, 2024 | 23.37 | 23.39 | 23.37 | 23.39 | 309,213 | +0.02(+0.09%) |
Sep 13, 2024 | 23.36 | 23.37 | 23.36 | 23.37 | 394,547 | +0.03(+0.13%) |
Sep 12, 2024 | 23.34 | 23.35 | 23.34 | 23.34 | 565,477 | +0.01(+0.04%) |
Sep 11, 2024 | 23.35 | 23.35 | 23.33 | 23.33 | 736,594 | -0.01(-0.04%) |
Sep 10, 2024 | 23.33 | 23.35 | 23.33 | 23.34 | 4,981,652 | +0.01(+0.04%) |
Sep 09, 2024 | 23.33 | 23.34 | 23.32 | 23.33 | 7,875,049 | +0.00(+0.00%) |
Sep 06, 2024 | 23.33 | 23.34 | 23.32 | 23.33 | 592,196 | +0.02(+0.09%) |
Sep 05, 2024 | 23.32 | 23.32 | 23.31 | 23.31 | 285,684 | +0.01(+0.04%) |
Sep 04, 2024 | 23.30 | 23.31 | 23.29 | 23.30 | 376,657 | +0.02(+0.09%) |
Sep 03, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 726,512 | -0.08(-0.34%) |
Aug 30, 2024 | 23.36 | 23.37 | 23.36 | 23.36 | 211,479 | +0.01(+0.04%) |
Aug 29, 2024 | 23.35 | 23.36 | 23.35 | 23.35 | 212,436 | +0.00(+0.00%) |
Aug 28, 2024 | 23.35 | 23.36 | 23.35 | 23.35 | 363,549 | +0.00(+0.00%) |
Aug 27, 2024 | 23.36 | 23.36 | 23.34 | 23.35 | 307,382 | +0.01(+0.04%) |
Aug 26, 2024 | 23.36 | 23.36 | 23.34 | 23.34 | 347,222 | +0.00(+0.00%) |
Aug 23, 2024 | 23.33 | 23.35 | 23.33 | 23.34 | 426,037 | +0.01(+0.04%) |
Aug 22, 2024 | 23.33 | 23.34 | 23.32 | 23.33 | 572,640 | +0.00(+0.00%) |
Aug 21, 2024 | 23.33 | 23.34 | 23.32 | 23.33 | 267,341 | +0.02(+0.09%) |
Aug 20, 2024 | 23.31 | 23.32 | 23.31 | 23.31 | 367,742 | +0.01(+0.04%) |
Aug 19, 2024 | 23.30 | 23.31 | 23.30 | 23.30 | 361,828 | +0.00(+0.00%) |
Aug 16, 2024 | 23.30 | 23.31 | 23.30 | 23.30 | 334,642 | +0.00(+0.00%) |
Aug 15, 2024 | 23.30 | 23.30 | 23.29 | 23.30 | 1,008,393 | -0.01(-0.04%) |
Aug 14, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 307,843 | +0.00(+0.00%) |
Aug 13, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 304,062 | +0.01(+0.04%) |
Aug 12, 2024 | 23.28 | 23.30 | 23.28 | 23.30 | 287,566 | +0.01(+0.04%) |
Aug 09, 2024 | 23.29 | 23.29 | 23.28 | 23.29 | 252,271 | +0.01(+0.04%) |
Aug 08, 2024 | 23.27 | 23.29 | 23.27 | 23.28 | 362,481 | -0.01(-0.04%) |
Aug 07, 2024 | 23.27 | 23.29 | 23.27 | 23.29 | 760,391 | +0.00(+0.02%) |
Aug 06, 2024 | 23.29 | 23.30 | 23.28 | 23.29 | 334,607 | -0.02(-0.06%) |
Aug 05, 2024 | 23.33 | 23.34 | 23.29 | 23.30 | 844,268 | +0.01(+0.04%) |
Aug 02, 2024 | 23.29 | 23.31 | 23.28 | 23.29 | 900,265 | +0.05(+0.24%) |
Aug 01, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 313,509 | +0.03(+0.12%) |
Jul 31, 2024 | 23.19 | 23.21 | 23.19 | 23.21 | 353,518 | +0.01(+0.06%) |
Jul 30, 2024 | 23.20 | 23.20 | 23.19 | 23.19 | 301,369 | -0.01(-0.04%) |
Jul 29, 2024 | 23.20 | 23.20 | 23.19 | 23.20 | 446,258 | +0.02(+0.09%) |
Jul 26, 2024 | 23.18 | 23.19 | 23.18 | 23.18 | 283,705 | +0.01(+0.04%) |
Jul 25, 2024 | 23.17 | 23.18 | 23.17 | 23.17 | 300,252 | +0.01(+0.04%) |
Jul 24, 2024 | 23.18 | 23.18 | 23.16 | 23.16 | 488,663 | +0.01(+0.04%) |
Jul 23, 2024 | 23.16 | 23.16 | 23.15 | 23.15 | 2,082,719 | -0.00(-0.02%) |
Jul 22, 2024 | 23.15 | 23.16 | 23.15 | 23.16 | 2,693,097 | -0.00(-0.02%) |
Jul 19, 2024 | 23.16 | 23.16 | 23.15 | 23.16 | 259,943 | +0.02(+0.09%) |
Jul 18, 2024 | 23.15 | 23.15 | 23.14 | 23.14 | 322,065 | -0.01(-0.04%) |
Jul 17, 2024 | 23.13 | 23.15 | 23.13 | 23.15 | 373,697 | +0.01(+0.04%) |
Jul 16, 2024 | 23.15 | 23.15 | 23.14 | 23.14 | 592,737 | +0.00(+0.00%) |
Jul 15, 2024 | 23.13 | 23.15 | 23.13 | 23.14 | 914,903 | +0.00(+0.00%) |
Jul 12, 2024 | 23.12 | 23.14 | 23.12 | 23.14 | 380,803 | +0.03(+0.13%) |
Jul 11, 2024 | 23.12 | 23.12 | 23.11 | 23.11 | 386,265 | +0.02(+0.09%) |
Jul 10, 2024 | 23.09 | 23.10 | 23.09 | 23.09 | 858,175 | +0.01(+0.04%) |
Jul 09, 2024 | 23.09 | 23.09 | 23.08 | 23.08 | 415,829 | -0.01(-0.04%) |
Jul 08, 2024 | 23.09 | 23.09 | 23.08 | 23.09 | 415,457 | +0.01(+0.04%) |
Jul 05, 2024 | 23.09 | 23.09 | 23.07 | 23.08 | 187,429 | +0.02(+0.09%) |
Jul 03, 2024 | 23.06 | 23.07 | 23.05 | 23.06 | 188,583 | +0.02(+0.09%) |
Jul 02, 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 604,190 | +0.00(+0.00%) |