Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 118 | -0.02(-0.07%) |
Oct 21, 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 180 | -0.21(-0.90%) |
Oct 18, 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 7,541 | +0.08(+0.34%) |
Oct 17, 2024 | 23.22 | 23.22 | 23.19 | 23.19 | 9,237 | -0.09(-0.39%) |
Oct 16, 2024 | 23.32 | 23.32 | 23.28 | 23.28 | 622 | +0.03(+0.14%) |
Oct 15, 2024 | 23.26 | 23.26 | 23.24 | 23.25 | 1,273 | +0.03(+0.11%) |
Oct 14, 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 112 | +0.02(+0.08%) |
Oct 11, 2024 | 23.16 | 23.21 | 23.16 | 23.21 | 299 | +0.05(+0.22%) |
Oct 10, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 1,100 | -0.04(-0.17%) |
Oct 09, 2024 | 23.20 | 23.20 | 23.19 | 23.19 | 373 | -0.02(-0.09%) |
Oct 08, 2024 | 23.19 | 23.22 | 23.19 | 23.22 | 7,373 | +0.03(+0.14%) |
Oct 07, 2024 | 23.21 | 23.21 | 23.18 | 23.18 | 533 | -0.11(-0.46%) |
Oct 04, 2024 | 23.33 | 23.33 | 23.27 | 23.29 | 14,429 | -0.06(-0.27%) |
Oct 03, 2024 | 23.36 | 23.36 | 23.35 | 23.35 | 105 | -0.12(-0.51%) |
Oct 02, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 13 | -0.05(-0.21%) |
Oct 01, 2024 | 23.53 | 23.53 | 23.51 | 23.52 | 1,055 | +0.04(+0.18%) |
Sep 30, 2024 | 23.52 | 23.54 | 23.47 | 23.48 | 31,779 | -0.08(-0.32%) |
Sep 27, 2024 | 23.58 | 23.58 | 23.56 | 23.56 | 638 | -0.18(-0.75%) |
Sep 26, 2024 | 23.74 | 23.74 | 23.73 | 23.73 | 180 | +0.10(+0.44%) |
Sep 25, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 501 | -0.10(-0.42%) |
Sep 24, 2024 | 23.65 | 23.73 | 23.65 | 23.73 | 1,420 | +0.06(+0.25%) |
Sep 23, 2024 | 23.63 | 23.67 | 23.62 | 23.67 | 4,935 | +0.03(+0.12%) |
Sep 20, 2024 | 23.65 | 23.66 | 23.64 | 23.64 | 540 | -0.05(-0.20%) |
Sep 19, 2024 | 23.65 | 23.69 | 23.65 | 23.69 | 734 | +0.13(+0.55%) |
Sep 18, 2024 | 23.61 | 23.64 | 23.56 | 23.56 | 2,034 | -0.07(-0.30%) |
Sep 17, 2024 | 23.71 | 23.71 | 23.63 | 23.63 | 3,539 | -0.09(-0.39%) |
Sep 16, 2024 | 23.65 | 23.72 | 23.60 | 23.72 | 10,249 | +0.10(+0.43%) |
Sep 13, 2024 | 23.63 | 23.63 | 23.62 | 23.62 | 284 | +0.06(+0.27%) |
Sep 12, 2024 | 23.50 | 23.56 | 23.48 | 23.56 | 6,451 | +0.03(+0.15%) |
Sep 11, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 209 | +0.01(+0.04%) |
Sep 10, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 474 | +0.05(+0.23%) |
Sep 09, 2024 | 23.42 | 23.46 | 23.42 | 23.46 | 1,016 | +0.11(+0.47%) |
Sep 06, 2024 | 23.46 | 23.46 | 23.35 | 23.35 | 18,719 | -0.09(-0.38%) |
Sep 05, 2024 | 23.42 | 23.46 | 23.42 | 23.44 | 1,612 | +0.01(+0.04%) |
Sep 04, 2024 | 23.41 | 23.43 | 23.41 | 23.43 | 1,004 | +0.07(+0.31%) |
Sep 03, 2024 | 23.37 | 23.37 | 23.36 | 23.36 | 604 | -0.02(-0.09%) |
Aug 30, 2024 | 23.33 | 23.38 | 23.33 | 23.38 | 8,526 | +0.00(+0.00%) |
Aug 29, 2024 | 23.38 | 23.42 | 23.37 | 23.38 | 17,869 | -0.01(-0.06%) |
Aug 28, 2024 | 23.46 | 23.46 | 23.39 | 23.39 | 220 | -0.02(-0.08%) |
Aug 27, 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 13 | +0.01(+0.05%) |
Aug 26, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 24 | -0.03(-0.14%) |
Aug 23, 2024 | 23.34 | 23.44 | 23.34 | 23.44 | 10,097 | +0.18(+0.76%) |
Aug 22, 2024 | 23.33 | 23.34 | 23.26 | 23.26 | 1,175 | -0.13(-0.56%) |
Aug 21, 2024 | 23.31 | 23.39 | 23.31 | 23.39 | 2,967 | +0.08(+0.33%) |
Aug 20, 2024 | 23.30 | 23.31 | 23.30 | 23.31 | 206 | +0.02(+0.11%) |
Aug 19, 2024 | 23.28 | 23.29 | 23.27 | 23.29 | 1,704 | +0.09(+0.39%) |
Aug 16, 2024 | 23.15 | 23.20 | 23.15 | 23.20 | 1,402 | +0.09(+0.38%) |
Aug 15, 2024 | 23.10 | 23.11 | 23.08 | 23.11 | 9,868 | -0.01(-0.04%) |
Aug 14, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 90 | +0.07(+0.30%) |
Aug 13, 2024 | 23.00 | 23.05 | 22.99 | 23.05 | 22,336 | +0.15(+0.64%) |
Aug 12, 2024 | 22.90 | 22.92 | 22.90 | 22.90 | 405 | +0.02(+0.11%) |
Aug 09, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 100 | +0.10(+0.43%) |
Aug 08, 2024 | 22.75 | 22.78 | 22.75 | 22.78 | 8,091 | +0.07(+0.29%) |
Aug 07, 2024 | 22.84 | 22.84 | 22.71 | 22.71 | 1,100 | -0.09(-0.37%) |
Aug 06, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 294 | -0.07(-0.33%) |
Aug 05, 2024 | 22.88 | 22.89 | 22.87 | 22.87 | 1,153 | -0.14(-0.62%) |
Aug 02, 2024 | 22.98 | 23.02 | 22.96 | 23.02 | 499 | +0.11(+0.47%) |