Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 23.90 | 23.90 | 23.77 | 23.81 | 6,318,646 | -0.05(-0.21%) |
Oct 16, 2024 | 23.84 | 23.87 | 23.82 | 23.86 | 3,456,600 | +0.07(+0.29%) |
Oct 15, 2024 | 23.83 | 23.85 | 23.79 | 23.79 | 9,608,543 | -0.03(-0.13%) |
Oct 14, 2024 | 23.80 | 23.82 | 23.75 | 23.82 | 1,693,210 | +0.03(+0.13%) |
Oct 11, 2024 | 23.76 | 23.80 | 23.74 | 23.79 | 1,472,683 | +0.04(+0.17%) |
Oct 10, 2024 | 23.75 | 23.75 | 23.70 | 23.75 | 2,218,496 | +0.00(+0.00%) |
Oct 09, 2024 | 23.77 | 23.77 | 23.73 | 23.75 | 2,520,735 | -0.01(-0.04%) |
Oct 08, 2024 | 23.76 | 23.76 | 23.72 | 23.76 | 1,692,118 | +0.04(+0.17%) |
Oct 07, 2024 | 23.82 | 23.82 | 23.70 | 23.72 | 7,804,285 | -0.10(-0.42%) |
Oct 04, 2024 | 23.88 | 23.88 | 23.79 | 23.82 | 11,016,050 | -0.02(-0.08%) |
Oct 03, 2024 | 23.86 | 23.87 | 23.81 | 23.84 | 4,490,145 | -0.03(-0.13%) |
Oct 02, 2024 | 23.87 | 23.88 | 23.83 | 23.87 | 2,725,717 | -0.01(-0.04%) |
Oct 01, 2024 | 23.92 | 23.92 | 23.86 | 23.88 | 5,185,778 | -0.02(-0.08%) |
Sep 30, 2024 | 23.90 | 23.91 | 23.85 | 23.90 | 5,448,435 | -0.02(-0.08%) |
Sep 27, 2024 | 23.87 | 23.92 | 23.85 | 23.92 | 25,287,386 | +0.09(+0.38%) |
Sep 26, 2024 | 23.86 | 23.86 | 23.81 | 23.83 | 3,664,925 | +0.01(+0.04%) |
Sep 25, 2024 | 23.84 | 23.84 | 23.81 | 23.82 | 2,614,417 | -0.01(-0.04%) |
Sep 24, 2024 | 23.85 | 23.87 | 23.80 | 23.83 | 3,450,510 | +0.01(+0.04%) |
Sep 23, 2024 | 23.86 | 23.87 | 23.81 | 23.82 | 27,458,052 | -0.04(-0.17%) |
Sep 20, 2024 | 23.86 | 23.87 | 23.80 | 23.86 | 2,163,653 | +0.01(+0.04%) |
Sep 19, 2024 | 23.91 | 23.91 | 23.83 | 23.85 | 2,293,591 | +0.07(+0.29%) |
Sep 18, 2024 | 23.78 | 23.88 | 23.74 | 23.78 | 3,387,842 | +0.02(+0.08%) |
Sep 17, 2024 | 23.80 | 23.80 | 23.73 | 23.76 | 2,938,678 | +0.01(+0.04%) |
Sep 16, 2024 | 23.73 | 23.77 | 23.68 | 23.75 | 2,650,072 | +0.07(+0.29%) |
Sep 13, 2024 | 23.67 | 23.71 | 23.66 | 23.68 | 2,911,711 | +0.05(+0.21%) |
Sep 12, 2024 | 23.61 | 23.65 | 23.58 | 23.63 | 4,744,171 | +0.02(+0.08%) |
Sep 11, 2024 | 23.60 | 23.61 | 23.51 | 23.61 | 2,171,998 | +0.05(+0.21%) |
Sep 10, 2024 | 23.64 | 23.64 | 23.54 | 23.56 | 2,158,479 | -0.05(-0.21%) |
Sep 09, 2024 | 23.56 | 23.62 | 23.55 | 23.61 | 2,140,485 | +0.06(+0.25%) |
Sep 06, 2024 | 23.63 | 23.63 | 23.50 | 23.55 | 3,323,207 | -0.04(-0.17%) |
Sep 05, 2024 | 23.54 | 23.60 | 23.54 | 23.59 | 10,342,580 | +0.07(+0.30%) |
Sep 04, 2024 | 23.42 | 23.54 | 23.41 | 23.52 | 2,925,574 | +0.10(+0.42%) |
Sep 03, 2024 | 23.49 | 23.50 | 23.40 | 23.42 | 2,666,637 | -0.07(-0.32%) |
Aug 30, 2024 | 23.54 | 23.54 | 23.48 | 23.50 | 1,831,431 | +0.00(+0.00%) |
Aug 29, 2024 | 23.49 | 23.50 | 23.47 | 23.50 | 3,172,365 | +0.04(+0.17%) |
Aug 28, 2024 | 23.49 | 23.49 | 23.45 | 23.46 | 2,228,768 | -0.02(-0.08%) |
Aug 27, 2024 | 23.47 | 23.50 | 23.44 | 23.48 | 5,717,918 | +0.00(+0.00%) |
Aug 26, 2024 | 23.58 | 23.61 | 23.47 | 23.48 | 2,881,094 | -0.03(-0.13%) |
Aug 23, 2024 | 23.43 | 23.52 | 23.41 | 23.51 | 6,570,601 | +0.12(+0.51%) |
Aug 22, 2024 | 23.44 | 23.44 | 23.36 | 23.39 | 3,344,138 | -0.03(-0.13%) |
Aug 21, 2024 | 23.40 | 23.43 | 23.37 | 23.42 | 3,264,164 | +0.05(+0.21%) |
Aug 20, 2024 | 23.40 | 23.45 | 23.32 | 23.37 | 4,063,448 | -0.02(-0.08%) |
Aug 19, 2024 | 23.34 | 23.39 | 23.32 | 23.39 | 2,910,949 | +0.05(+0.21%) |
Aug 16, 2024 | 23.30 | 23.35 | 23.26 | 23.34 | 2,678,898 | +0.07(+0.30%) |
Aug 15, 2024 | 23.28 | 23.28 | 23.23 | 23.27 | 2,378,495 | +0.04(+0.17%) |
Aug 14, 2024 | 23.20 | 23.27 | 23.19 | 23.23 | 6,657,522 | +0.03(+0.13%) |
Aug 13, 2024 | 23.15 | 23.21 | 23.13 | 23.20 | 4,112,545 | +0.10(+0.43%) |
Aug 12, 2024 | 23.13 | 23.13 | 23.07 | 23.10 | 2,146,607 | +0.01(+0.04%) |
Aug 09, 2024 | 23.14 | 23.14 | 23.06 | 23.09 | 3,217,337 | +0.00(+0.00%) |
Aug 08, 2024 | 23.04 | 23.10 | 23.03 | 23.09 | 4,202,141 | +0.10(+0.43%) |
Aug 07, 2024 | 23.11 | 23.11 | 22.99 | 22.99 | 4,639,076 | +0.02(+0.09%) |
Aug 06, 2024 | 23.00 | 23.06 | 22.88 | 22.97 | 5,726,615 | +0.09(+0.39%) |
Aug 05, 2024 | 22.88 | 22.95 | 22.72 | 22.89 | 6,804,719 | -0.15(-0.64%) |
Aug 02, 2024 | 23.10 | 23.11 | 23.00 | 23.03 | 4,860,656 | -0.07(-0.30%) |