Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.02 | 23.12 | 22.90 | 23.03 | 7,442 | +0.01(+0.04%) |
Oct 17, 2024 | 22.98 | 23.09 | 22.92 | 23.02 | 5,736 | -0.04(-0.17%) |
Oct 16, 2024 | 23.16 | 23.17 | 23.00 | 23.06 | 12,219 | -0.07(-0.30%) |
Oct 15, 2024 | 23.02 | 23.13 | 23.01 | 23.13 | 11,834 | +0.12(+0.52%) |
Oct 14, 2024 | 22.91 | 23.03 | 22.86 | 23.01 | 17,005 | +0.04(+0.17%) |
Oct 11, 2024 | 22.84 | 23.02 | 22.84 | 22.97 | 17,776 | +0.13(+0.57%) |
Oct 10, 2024 | 22.87 | 22.92 | 22.82 | 22.84 | 12,281 | -0.08(-0.35%) |
Oct 09, 2024 | 22.93 | 22.96 | 22.87 | 22.92 | 10,236 | -0.11(-0.48%) |
Oct 08, 2024 | 22.88 | 23.07 | 22.85 | 23.03 | 11,376 | +0.12(+0.52%) |
Oct 07, 2024 | 23.08 | 23.08 | 22.85 | 22.91 | 9,610 | -0.11(-0.48%) |
Oct 04, 2024 | 23.00 | 23.02 | 22.91 | 23.02 | 5,863 | -0.05(-0.22%) |
Oct 03, 2024 | 23.04 | 23.09 | 22.99 | 23.07 | 6,335 | +0.03(+0.13%) |
Oct 02, 2024 | 23.07 | 23.15 | 22.98 | 23.04 | 13,498 | -0.06(-0.26%) |
Oct 01, 2024 | 22.96 | 23.12 | 22.95 | 23.10 | 11,958 | +0.18(+0.79%) |
Sep 30, 2024 | 23.06 | 23.14 | 22.91 | 22.92 | 40,421 | -0.17(-0.74%) |
Sep 27, 2024 | 23.06 | 23.25 | 23.02 | 23.09 | 11,915 | +0.03(+0.13%) |
Sep 26, 2024 | 23.11 | 23.20 | 23.04 | 23.06 | 12,381 | -0.04(-0.17%) |
Sep 25, 2024 | 23.25 | 23.25 | 23.05 | 23.10 | 7,921 | -0.08(-0.35%) |
Sep 24, 2024 | 23.17 | 23.27 | 23.12 | 23.18 | 5,616 | -0.02(-0.09%) |
Sep 23, 2024 | 23.12 | 23.32 | 23.12 | 23.20 | 8,021 | +0.06(+0.26%) |
Sep 20, 2024 | 23.18 | 23.26 | 23.05 | 23.14 | 25,985 | -0.15(-0.64%) |
Sep 19, 2024 | 23.28 | 23.33 | 22.99 | 23.29 | 15,884 | +0.03(+0.13%) |
Sep 18, 2024 | 23.09 | 23.39 | 23.09 | 23.26 | 9,339 | +0.08(+0.36%) |
Sep 17, 2024 | 23.45 | 23.49 | 23.18 | 23.18 | 14,649 | -0.27(-1.16%) |
Sep 16, 2024 | 23.23 | 23.45 | 23.17 | 23.45 | 12,152 | +0.30(+1.30%) |
Sep 13, 2024 | 23.09 | 23.31 | 23.05 | 23.15 | 9,043 | +0.00(+0.00%) |
Sep 12, 2024 | 22.97 | 23.15 | 22.94 | 23.15 | 6,750 | +0.17(+0.74%) |
Sep 11, 2024 | 22.96 | 23.06 | 22.92 | 22.98 | 6,988 | -0.13(-0.56%) |
Sep 10, 2024 | 23.08 | 23.21 | 22.96 | 23.11 | 14,349 | +0.03(+0.13%) |
Sep 09, 2024 | 23.11 | 23.16 | 22.92 | 23.08 | 7,588 | -0.08(-0.35%) |
Sep 06, 2024 | 23.02 | 23.18 | 22.91 | 23.16 | 15,886 | +0.11(+0.48%) |
Sep 05, 2024 | 23.01 | 23.08 | 22.94 | 23.05 | 5,943 | +0.04(+0.17%) |
Sep 04, 2024 | 23.03 | 23.03 | 22.87 | 23.01 | 3,677 | +0.03(+0.13%) |
Sep 03, 2024 | 23.00 | 23.00 | 22.90 | 22.98 | 6,391 | +0.06(+0.26%) |
Aug 30, 2024 | 23.01 | 23.01 | 22.77 | 22.92 | 19,652 | +0.04(+0.19%) |
Aug 29, 2024 | 22.83 | 22.93 | 22.78 | 22.88 | 9,011 | -0.01(-0.04%) |
Aug 28, 2024 | 22.79 | 22.95 | 22.78 | 22.89 | 5,093 | -0.01(-0.04%) |
Aug 27, 2024 | 22.85 | 22.95 | 22.73 | 22.90 | 7,790 | -0.07(-0.30%) |
Aug 26, 2024 | 22.91 | 22.99 | 22.78 | 22.97 | 9,529 | +0.06(+0.26%) |
Aug 23, 2024 | 22.93 | 22.93 | 22.81 | 22.91 | 5,418 | +0.11(+0.48%) |
Aug 22, 2024 | 22.70 | 22.82 | 22.68 | 22.80 | 10,929 | -0.02(-0.09%) |
Aug 21, 2024 | 22.77 | 22.82 | 22.67 | 22.82 | 11,714 | +0.15(+0.66%) |
Aug 20, 2024 | 22.64 | 22.79 | 22.64 | 22.67 | 13,813 | -0.04(-0.18%) |
Aug 19, 2024 | 22.65 | 22.75 | 22.61 | 22.71 | 7,979 | +0.00(+0.00%) |
Aug 16, 2024 | 22.52 | 22.71 | 22.38 | 22.71 | 29,377 | +0.14(+0.62%) |
Aug 15, 2024 | 22.62 | 22.71 | 22.51 | 22.57 | 62,299 | -0.12(-0.53%) |
Aug 14, 2024 | 22.65 | 22.80 | 22.62 | 22.69 | 6,853 | -0.01(-0.04%) |
Aug 13, 2024 | 22.60 | 22.76 | 22.60 | 22.70 | 8,179 | +0.13(+0.57%) |
Aug 12, 2024 | 22.58 | 22.78 | 22.56 | 22.57 | 10,012 | -0.09(-0.39%) |
Aug 09, 2024 | 22.67 | 22.70 | 22.54 | 22.66 | 8,060 | +0.05(+0.22%) |
Aug 08, 2024 | 22.71 | 22.74 | 22.56 | 22.61 | 8,926 | -0.13(-0.57%) |
Aug 07, 2024 | 22.69 | 22.84 | 22.53 | 22.74 | 9,224 | +0.13(+0.57%) |
Aug 06, 2024 | 22.62 | 22.77 | 22.58 | 22.61 | 18,123 | -0.07(-0.31%) |
Aug 05, 2024 | 22.61 | 22.69 | 22.47 | 22.68 | 17,946 | +0.06(+0.26%) |
Aug 02, 2024 | 22.47 | 22.70 | 22.44 | 22.62 | 28,974 | +0.18(+0.82%) |