Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 23.27 | 23.27 | 23.19 | 23.24 | 13,051 | -0.02(-0.09%) |
Sep 27, 2024 | 23.25 | 23.30 | 23.23 | 23.26 | 17,122 | +0.02(+0.09%) |
Sep 26, 2024 | 23.22 | 23.26 | 23.20 | 23.24 | 50,380 | -0.20(-0.85%) |
Sep 25, 2024 | 23.49 | 23.49 | 23.41 | 23.44 | 20,338 | +0.02(+0.09%) |
Sep 24, 2024 | 23.42 | 23.42 | 23.36 | 23.42 | 12,331 | -0.06(-0.26%) |
Sep 23, 2024 | 23.40 | 23.49 | 23.34 | 23.48 | 11,611 | +0.12(+0.49%) |
Sep 20, 2024 | 23.36 | 23.37 | 23.35 | 23.36 | 4,372 | -0.04(-0.15%) |
Sep 19, 2024 | 23.33 | 23.40 | 23.32 | 23.40 | 18,528 | +0.10(+0.42%) |
Sep 18, 2024 | 23.27 | 23.34 | 23.26 | 23.30 | 17,987 | +0.01(+0.05%) |
Sep 17, 2024 | 23.31 | 23.31 | 23.23 | 23.29 | 14,282 | +0.05(+0.22%) |
Sep 16, 2024 | 23.19 | 23.24 | 23.18 | 23.24 | 4,800 | +0.09(+0.38%) |
Sep 13, 2024 | 23.11 | 23.16 | 23.11 | 23.15 | 4,266 | +0.06(+0.24%) |
Sep 12, 2024 | 23.06 | 23.10 | 23.06 | 23.10 | 29,017 | +0.06(+0.28%) |
Sep 11, 2024 | 23.11 | 23.11 | 22.97 | 23.03 | 27,561 | -0.01(-0.02%) |
Sep 10, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 17,420 | +0.05(+0.22%) |
Sep 09, 2024 | 22.93 | 22.99 | 22.93 | 22.99 | 10,271 | +0.11(+0.48%) |
Sep 06, 2024 | 22.88 | 22.89 | 22.87 | 22.88 | 3,074 | -0.02(-0.11%) |
Sep 05, 2024 | 22.87 | 22.92 | 22.87 | 22.90 | 4,745 | +0.06(+0.27%) |
Sep 04, 2024 | 22.80 | 22.84 | 22.80 | 22.84 | 1,900 | +0.12(+0.55%) |
Sep 03, 2024 | 22.73 | 22.74 | 22.70 | 22.72 | 4,794 | -0.06(-0.28%) |
Aug 30, 2024 | 22.77 | 22.78 | 22.71 | 22.78 | 9,534 | -0.03(-0.15%) |
Aug 29, 2024 | 22.78 | 22.82 | 22.76 | 22.81 | 9,014 | +0.04(+0.17%) |
Aug 28, 2024 | 22.77 | 22.79 | 22.76 | 22.77 | 3,920 | -0.08(-0.33%) |
Aug 27, 2024 | 22.85 | 22.87 | 22.84 | 22.85 | 8,198 | +0.00(+0.00%) |
Aug 26, 2024 | 22.84 | 22.88 | 22.84 | 22.85 | 30,532 | +0.01(+0.06%) |
Aug 23, 2024 | 22.77 | 22.85 | 22.77 | 22.84 | 14,088 | +0.08(+0.36%) |
Aug 22, 2024 | 22.77 | 22.77 | 22.75 | 22.76 | 2,320 | -0.00(-0.02%) |
Aug 21, 2024 | 22.72 | 22.77 | 22.72 | 22.76 | 7,857 | +0.04(+0.18%) |
Aug 20, 2024 | 22.69 | 22.72 | 22.68 | 22.72 | 9,630 | +0.03(+0.13%) |
Aug 19, 2024 | 22.65 | 22.69 | 22.64 | 22.69 | 18,940 | +0.04(+0.18%) |
Aug 16, 2024 | 22.61 | 22.66 | 22.61 | 22.65 | 5,993 | +0.08(+0.35%) |
Aug 15, 2024 | 22.55 | 22.57 | 22.53 | 22.57 | 2,249 | +0.02(+0.08%) |
Aug 14, 2024 | 22.54 | 22.55 | 22.52 | 22.55 | 1,818 | +0.04(+0.18%) |
Aug 13, 2024 | 22.44 | 22.51 | 22.44 | 22.51 | 4,608 | +0.08(+0.38%) |
Aug 12, 2024 | 22.44 | 22.44 | 22.42 | 22.43 | 3,341 | +0.01(+0.02%) |
Aug 09, 2024 | 22.45 | 22.45 | 22.42 | 22.42 | 2,518 | -0.04(-0.18%) |
Aug 08, 2024 | 22.41 | 22.46 | 22.41 | 22.46 | 2,130 | +0.05(+0.21%) |
Aug 07, 2024 | 22.39 | 22.42 | 22.37 | 22.41 | 12,298 | +0.04(+0.19%) |
Aug 06, 2024 | 22.29 | 22.37 | 22.28 | 22.37 | 8,781 | +0.08(+0.36%) |
Aug 05, 2024 | 22.31 | 22.31 | 22.13 | 22.29 | 10,076 | -0.14(-0.62%) |
Aug 02, 2024 | 22.44 | 22.45 | 22.43 | 22.43 | 11,480 | -0.01(-0.04%) |