Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 22.81 | 0 | -0.04(-0.18%) | |||
Sep 27, 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 4,528,365 | +0.04(+0.18%) |
Sep 26, 2024 | 22.79 | 22.81 | 22.79 | 22.81 | 2,493,054 | +0.01(+0.04%) |
Sep 25, 2024 | 22.79 | 22.81 | 22.78 | 22.80 | 17,681,484 | +0.01(+0.04%) |
Sep 24, 2024 | 22.78 | 22.80 | 22.77 | 22.79 | 1,488,870 | +0.01(+0.04%) |
Sep 23, 2024 | 22.79 | 22.80 | 22.78 | 22.78 | 1,440,442 | -0.01(-0.04%) |
Sep 20, 2024 | 22.77 | 22.79 | 22.77 | 22.79 | 2,514,934 | +0.02(+0.09%) |
Sep 19, 2024 | 22.76 | 22.79 | 22.76 | 22.77 | 5,334,434 | +0.01(+0.04%) |
Sep 18, 2024 | 22.78 | 22.78 | 22.76 | 22.76 | 1,078,728 | -0.01(-0.04%) |
Sep 17, 2024 | 22.76 | 22.78 | 22.76 | 22.77 | 946,417 | +0.01(+0.04%) |
Sep 16, 2024 | 22.78 | 22.79 | 22.76 | 22.76 | 760,140 | +0.00(+0.00%) |
Sep 13, 2024 | 22.76 | 22.78 | 22.75 | 22.76 | 2,320,963 | +0.01(+0.04%) |
Sep 12, 2024 | 22.75 | 22.76 | 22.73 | 22.75 | 1,255,970 | +0.02(+0.09%) |
Sep 11, 2024 | 22.74 | 22.76 | 22.73 | 22.73 | 3,462,036 | -0.01(-0.04%) |
Sep 10, 2024 | 22.74 | 22.76 | 22.73 | 22.74 | 455,381 | +0.01(+0.04%) |
Sep 09, 2024 | 22.75 | 22.78 | 22.73 | 22.73 | 636,126 | -0.01(-0.04%) |
Sep 06, 2024 | 22.80 | 22.80 | 22.72 | 22.74 | 1,072,410 | +0.01(+0.04%) |
Sep 05, 2024 | 22.71 | 22.76 | 22.71 | 22.73 | 1,680,934 | +0.02(+0.09%) |
Sep 04, 2024 | 22.68 | 22.74 | 22.68 | 22.71 | 702,079 | +0.03(+0.13%) |
Sep 03, 2024 | 22.68 | 22.72 | 22.68 | 22.68 | 666,176 | -0.03(-0.13%) |
Aug 30, 2024 | 22.69 | 22.71 | 22.67 | 22.71 | 1,574,916 | +0.03(+0.13%) |
Aug 29, 2024 | 22.69 | 22.70 | 22.66 | 22.68 | 5,454,022 | +0.00(+0.00%) |
Aug 28, 2024 | 22.67 | 22.69 | 22.67 | 22.68 | 763,403 | +0.01(+0.04%) |
Aug 27, 2024 | 22.67 | 22.68 | 22.67 | 22.67 | 583,694 | +0.00(+0.00%) |
Aug 26, 2024 | 22.68 | 22.68 | 22.67 | 22.67 | 767,984 | +0.00(+0.00%) |
Aug 23, 2024 | 22.69 | 22.70 | 22.67 | 22.67 | 746,070 | +0.01(+0.04%) |
Aug 22, 2024 | 22.68 | 22.69 | 22.66 | 22.66 | 752,336 | -0.03(-0.13%) |
Aug 21, 2024 | 22.67 | 22.71 | 22.66 | 22.69 | 1,265,388 | +0.03(+0.13%) |
Aug 20, 2024 | 22.65 | 22.68 | 22.65 | 22.66 | 420,144 | -0.01(-0.04%) |
Aug 19, 2024 | 22.63 | 22.68 | 22.63 | 22.67 | 1,070,091 | +0.04(+0.18%) |
Aug 16, 2024 | 22.63 | 22.66 | 22.63 | 22.63 | 830,090 | +0.00(+0.00%) |
Aug 15, 2024 | 22.64 | 22.66 | 22.62 | 22.63 | 644,402 | +0.00(+0.00%) |
Aug 14, 2024 | 22.64 | 22.65 | 22.61 | 22.63 | 595,723 | +0.02(+0.09%) |
Aug 13, 2024 | 22.60 | 22.65 | 22.58 | 22.61 | 889,954 | +0.04(+0.18%) |
Aug 12, 2024 | 22.58 | 22.60 | 22.57 | 22.57 | 844,548 | +0.00(+0.00%) |
Aug 09, 2024 | 22.59 | 22.62 | 22.57 | 22.57 | 719,144 | -0.01(-0.04%) |
Aug 08, 2024 | 22.57 | 22.64 | 22.57 | 22.58 | 667,809 | +0.01(+0.04%) |
Aug 07, 2024 | 22.59 | 22.62 | 22.56 | 22.57 | 665,435 | +0.03(+0.13%) |
Aug 06, 2024 | 22.57 | 22.58 | 22.54 | 22.54 | 942,212 | +0.02(+0.09%) |
Aug 05, 2024 | 22.55 | 22.59 | 22.47 | 22.52 | 1,714,976 | -0.05(-0.22%) |
Aug 02, 2024 | 22.52 | 22.64 | 22.52 | 22.57 | 1,054,021 | +0.01(+0.04%) |