Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 23.92 | 23.92 | 23.86 | 23.88 | 5,185,778 | -0.17(-0.71%) |
Sep 30, 2024 | 24.05 | 24.06 | 24.00 | 24.05 | 5,414,453 | -0.02(-0.08%) |
Sep 27, 2024 | 24.02 | 24.07 | 24.00 | 24.07 | 25,129,668 | +0.09(+0.38%) |
Sep 26, 2024 | 24.01 | 24.01 | 23.96 | 23.98 | 3,642,067 | +0.01(+0.04%) |
Sep 25, 2024 | 23.99 | 23.99 | 23.96 | 23.97 | 2,598,111 | -0.01(-0.04%) |
Sep 24, 2024 | 24.00 | 24.02 | 23.95 | 23.98 | 3,428,989 | +0.01(+0.04%) |
Sep 23, 2024 | 24.01 | 24.02 | 23.96 | 23.97 | 27,286,796 | -0.04(-0.17%) |
Sep 20, 2024 | 24.01 | 24.02 | 23.95 | 24.01 | 2,150,159 | +0.01(+0.04%) |
Sep 19, 2024 | 24.06 | 24.06 | 23.98 | 24.00 | 2,279,286 | +0.07(+0.29%) |
Sep 18, 2024 | 23.93 | 24.03 | 23.89 | 23.93 | 3,366,712 | +0.02(+0.08%) |
Sep 17, 2024 | 23.95 | 23.95 | 23.88 | 23.91 | 2,920,350 | +0.01(+0.04%) |
Sep 16, 2024 | 23.88 | 23.92 | 23.83 | 23.90 | 2,633,544 | +0.07(+0.29%) |
Sep 13, 2024 | 23.82 | 23.86 | 23.81 | 23.83 | 2,893,551 | +0.05(+0.21%) |
Sep 12, 2024 | 23.76 | 23.80 | 23.73 | 23.78 | 4,714,582 | +0.02(+0.08%) |
Sep 11, 2024 | 23.75 | 23.76 | 23.66 | 23.76 | 2,158,452 | +0.05(+0.21%) |
Sep 10, 2024 | 23.79 | 23.79 | 23.69 | 23.71 | 2,145,017 | -0.05(-0.21%) |
Sep 09, 2024 | 23.71 | 23.77 | 23.70 | 23.76 | 2,127,135 | +0.06(+0.25%) |
Sep 06, 2024 | 23.78 | 23.78 | 23.65 | 23.70 | 3,302,480 | -0.04(-0.17%) |
Sep 05, 2024 | 23.69 | 23.75 | 23.69 | 23.74 | 10,278,073 | +0.07(+0.30%) |
Sep 04, 2024 | 23.57 | 23.69 | 23.56 | 23.67 | 2,907,327 | +0.10(+0.42%) |
Sep 03, 2024 | 23.64 | 23.65 | 23.55 | 23.57 | 2,650,005 | -0.23(-0.97%) |
Aug 30, 2024 | 23.84 | 23.84 | 23.78 | 23.80 | 1,808,156 | +0.00(+0.00%) |
Aug 29, 2024 | 23.79 | 23.80 | 23.77 | 23.80 | 3,132,048 | +0.04(+0.17%) |
Aug 28, 2024 | 23.79 | 23.79 | 23.75 | 23.76 | 2,200,443 | -0.02(-0.08%) |
Aug 27, 2024 | 23.77 | 23.80 | 23.74 | 23.78 | 5,645,249 | +0.00(+0.00%) |
Aug 26, 2024 | 23.88 | 23.91 | 23.77 | 23.78 | 2,844,479 | -0.03(-0.13%) |
Aug 23, 2024 | 23.73 | 23.82 | 23.71 | 23.81 | 6,487,096 | +0.12(+0.51%) |
Aug 22, 2024 | 23.74 | 23.74 | 23.66 | 23.69 | 3,301,638 | -0.03(-0.13%) |
Aug 21, 2024 | 23.70 | 23.73 | 23.67 | 23.72 | 3,222,680 | +0.05(+0.21%) |
Aug 20, 2024 | 23.70 | 23.75 | 23.62 | 23.67 | 4,011,806 | -0.02(-0.08%) |
Aug 19, 2024 | 23.64 | 23.69 | 23.62 | 23.69 | 2,873,954 | +0.05(+0.21%) |
Aug 16, 2024 | 23.60 | 23.65 | 23.56 | 23.64 | 2,644,852 | +0.07(+0.30%) |
Aug 15, 2024 | 23.58 | 23.58 | 23.53 | 23.57 | 2,348,267 | +0.04(+0.17%) |
Aug 14, 2024 | 23.50 | 23.57 | 23.48 | 23.53 | 6,572,912 | +0.03(+0.13%) |
Aug 13, 2024 | 23.45 | 23.51 | 23.43 | 23.50 | 4,060,279 | +0.10(+0.43%) |
Aug 12, 2024 | 23.43 | 23.43 | 23.37 | 23.40 | 2,119,326 | +0.01(+0.04%) |
Aug 09, 2024 | 23.44 | 23.44 | 23.36 | 23.39 | 3,176,448 | +0.00(+0.00%) |
Aug 08, 2024 | 23.34 | 23.40 | 23.33 | 23.39 | 4,148,736 | +0.10(+0.43%) |
Aug 07, 2024 | 23.41 | 23.41 | 23.29 | 23.29 | 4,580,118 | +0.02(+0.09%) |
Aug 06, 2024 | 23.30 | 23.36 | 23.17 | 23.27 | 5,653,836 | +0.09(+0.39%) |
Aug 05, 2024 | 23.17 | 23.25 | 23.01 | 23.18 | 6,718,238 | -0.15(-0.64%) |
Aug 02, 2024 | 23.40 | 23.41 | 23.30 | 23.33 | 4,798,882 | -0.07(-0.30%) |