Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 23.44 | 23.45 | 23.42 | 23.44 | 260,604 | +0.01(+0.04%) |
Oct 02, 2024 | 23.38 | 23.44 | 23.38 | 23.43 | 145,713 | +0.01(+0.04%) |
Oct 01, 2024 | 23.44 | 23.45 | 23.41 | 23.42 | 373,153 | -0.02(-0.11%) |
Sep 30, 2024 | 23.42 | 23.45 | 23.42 | 23.45 | 88,061 | +0.02(+0.06%) |
Sep 27, 2024 | 23.42 | 23.45 | 23.42 | 23.43 | 2,393,536 | +0.02(+0.09%) |
Sep 26, 2024 | 23.41 | 23.43 | 23.40 | 23.41 | 175,864 | +0.02(+0.09%) |
Sep 25, 2024 | 23.39 | 23.44 | 23.39 | 23.39 | 177,964 | -0.02(-0.09%) |
Sep 24, 2024 | 23.39 | 23.41 | 23.39 | 23.41 | 83,287 | +0.02(+0.09%) |
Sep 23, 2024 | 23.40 | 23.40 | 23.38 | 23.39 | 112,622 | +0.02(+0.09%) |
Sep 20, 2024 | 23.37 | 23.40 | 23.37 | 23.37 | 72,718 | +0.00(+0.00%) |
Sep 19, 2024 | 23.32 | 23.38 | 23.32 | 23.37 | 100,817 | +0.06(+0.26%) |
Sep 18, 2024 | 23.28 | 23.34 | 23.28 | 23.31 | 207,692 | -0.01(-0.04%) |
Sep 17, 2024 | 23.31 | 23.33 | 23.31 | 23.32 | 138,258 | +0.00(+0.00%) |
Sep 16, 2024 | 23.33 | 23.33 | 23.30 | 23.32 | 77,344 | +0.03(+0.13%) |
Sep 13, 2024 | 23.28 | 23.31 | 23.28 | 23.29 | 277,730 | +0.00(+0.00%) |
Sep 12, 2024 | 23.29 | 23.29 | 23.27 | 23.29 | 485,200 | -0.03(-0.13%) |
Sep 11, 2024 | 23.28 | 23.32 | 23.24 | 23.32 | 321,883 | +0.04(+0.17%) |
Sep 10, 2024 | 23.19 | 23.29 | 23.19 | 23.28 | 1,341,938 | +0.07(+0.30%) |
Sep 09, 2024 | 23.11 | 23.24 | 23.11 | 23.21 | 349,987 | +0.07(+0.30%) |
Sep 06, 2024 | 23.28 | 23.38 | 23.08 | 23.14 | 515,377 | -0.17(-0.75%) |
Sep 05, 2024 | 23.27 | 23.36 | 23.26 | 23.32 | 271,681 | +0.01(+0.06%) |
Sep 04, 2024 | 23.25 | 23.36 | 23.21 | 23.30 | 292,212 | +0.02(+0.09%) |
Sep 03, 2024 | 23.37 | 23.39 | 23.28 | 23.28 | 238,255 | -0.11(-0.47%) |
Aug 30, 2024 | 23.41 | 23.41 | 23.37 | 23.39 | 336,048 | +0.01(+0.04%) |
Aug 29, 2024 | 23.28 | 23.38 | 23.28 | 23.38 | 220,270 | +0.06(+0.26%) |
Aug 28, 2024 | 23.32 | 23.36 | 23.30 | 23.32 | 130,619 | -0.03(-0.13%) |
Aug 27, 2024 | 23.32 | 23.37 | 23.32 | 23.35 | 613,587 | +0.01(+0.04%) |
Aug 26, 2024 | 23.29 | 23.36 | 23.29 | 23.34 | 162,500 | +0.01(+0.04%) |
Aug 23, 2024 | 23.26 | 23.34 | 23.26 | 23.33 | 313,483 | +0.01(+0.04%) |
Aug 22, 2024 | 23.32 | 23.32 | 23.30 | 23.32 | 163,816 | +0.02(+0.08%) |
Aug 21, 2024 | 23.32 | 23.32 | 23.30 | 23.30 | 351,495 | -0.02(-0.08%) |
Aug 20, 2024 | 23.33 | 23.33 | 23.30 | 23.32 | 288,425 | +0.00(+0.00%) |
Aug 19, 2024 | 23.32 | 23.34 | 23.30 | 23.32 | 154,170 | +0.00(+0.00%) |
Aug 16, 2024 | 23.33 | 23.33 | 23.30 | 23.32 | 93,778 | +0.00(+0.00%) |
Aug 15, 2024 | 23.36 | 23.36 | 23.32 | 23.32 | 123,837 | -0.00(-0.02%) |
Aug 14, 2024 | 23.41 | 23.41 | 23.32 | 23.33 | 192,274 | -0.02(-0.08%) |
Aug 13, 2024 | 23.43 | 23.46 | 23.34 | 23.35 | 133,452 | -0.15(-0.63%) |
Aug 12, 2024 | 23.46 | 23.51 | 23.46 | 23.49 | 254,425 | +0.03(+0.15%) |
Aug 09, 2024 | 23.53 | 23.56 | 23.45 | 23.46 | 111,410 | -0.01(-0.04%) |
Aug 08, 2024 | 23.62 | 23.62 | 23.46 | 23.47 | 144,533 | -0.17(-0.71%) |
Aug 07, 2024 | 23.47 | 23.64 | 23.46 | 23.64 | 197,880 | +0.00(+0.00%) |
Aug 06, 2024 | 23.81 | 23.85 | 23.49 | 23.64 | 584,237 | -0.32(-1.32%) |
Aug 05, 2024 | 23.53 | 24.10 | 23.53 | 23.95 | 577,057 | +0.32(+1.34%) |
Aug 02, 2024 | 23.73 | 23.73 | 23.62 | 23.64 | 475,345 | -0.09(-0.37%) |