Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 161 | +0.02(+0.07%) |
Sep 19, 2024 | 23.45 | 23.45 | 23.44 | 23.45 | 1,663 | +0.00(+0.02%) |
Sep 18, 2024 | 23.42 | 23.47 | 23.41 | 23.44 | 3,771 | -0.05(-0.21%) |
Sep 17, 2024 | 23.44 | 23.49 | 23.44 | 23.49 | 5,808 | +0.01(+0.06%) |
Sep 16, 2024 | 23.46 | 23.49 | 23.46 | 23.48 | 1,531 | +0.01(+0.06%) |
Sep 13, 2024 | 23.45 | 23.47 | 23.45 | 23.46 | 2,382 | +0.04(+0.16%) |
Sep 12, 2024 | 23.42 | 23.43 | 23.41 | 23.43 | 920 | -0.02(-0.09%) |
Sep 11, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 2,086 | +0.00(+0.02%) |
Sep 10, 2024 | 23.42 | 23.44 | 23.42 | 23.44 | 1,144 | +0.04(+0.16%) |
Sep 09, 2024 | 23.36 | 23.41 | 23.36 | 23.40 | 3,021 | +0.01(+0.04%) |
Sep 06, 2024 | 23.39 | 23.39 | 23.37 | 23.39 | 2,631 | +0.05(+0.22%) |
Sep 05, 2024 | 23.31 | 23.35 | 23.31 | 23.34 | 89,439 | +0.03(+0.11%) |
Sep 04, 2024 | 23.33 | 23.33 | 23.29 | 23.32 | 5,122 | +0.06(+0.28%) |
Sep 03, 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 457 | -0.06(-0.27%) |
Aug 30, 2024 | 23.32 | 23.33 | 23.30 | 23.32 | 3,379 | -0.01(-0.03%) |
Aug 29, 2024 | 23.30 | 23.33 | 23.30 | 23.32 | 1,006 | -0.01(-0.04%) |
Aug 28, 2024 | 23.33 | 23.34 | 23.33 | 23.34 | 894 | -0.00(-0.00%) |
Aug 27, 2024 | 23.32 | 23.34 | 23.32 | 23.34 | 559 | +0.01(+0.05%) |
Aug 26, 2024 | 23.31 | 23.33 | 23.31 | 23.32 | 5,963 | -0.00(-0.01%) |
Aug 23, 2024 | 23.30 | 23.33 | 23.30 | 23.32 | 613 | +0.05(+0.23%) |
Aug 22, 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 148 | -0.08(-0.33%) |
Aug 21, 2024 | 23.33 | 23.35 | 23.32 | 23.35 | 383 | +0.04(+0.18%) |
Aug 20, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 215,218 | +0.03(+0.14%) |
Aug 19, 2024 | 23.28 | 23.28 | 23.27 | 23.27 | 674 | +0.01(+0.05%) |
Aug 16, 2024 | 23.25 | 23.26 | 23.19 | 23.26 | 5,417 | +0.02(+0.10%) |
Aug 15, 2024 | 23.25 | 23.25 | 23.23 | 23.24 | 1,529 | -0.08(-0.34%) |
Aug 14, 2024 | 23.28 | 23.32 | 23.28 | 23.32 | 695 | +0.02(+0.08%) |
Aug 13, 2024 | 23.29 | 23.30 | 23.29 | 23.30 | 1,713 | +0.04(+0.17%) |
Aug 12, 2024 | 23.24 | 23.26 | 23.24 | 23.26 | 414 | +0.03(+0.13%) |
Aug 09, 2024 | 23.22 | 23.23 | 23.22 | 23.23 | 416 | -0.01(-0.04%) |
Aug 08, 2024 | 23.22 | 23.24 | 23.20 | 23.24 | 2,997 | +0.01(+0.03%) |
Aug 07, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 80 | -0.05(-0.20%) |
Aug 06, 2024 | 23.27 | 23.28 | 23.24 | 23.28 | 6,837 | -0.05(-0.21%) |
Aug 05, 2024 | 23.37 | 23.37 | 23.33 | 23.33 | 1,768 | +0.02(+0.09%) |
Aug 02, 2024 | 23.28 | 23.32 | 23.28 | 23.31 | 2,629 | +0.14(+0.60%) |
Aug 01, 2024 | 23.14 | 23.18 | 23.14 | 23.17 | 4,468 | +0.04(+0.16%) |
Jul 31, 2024 | 23.06 | 23.13 | 23.05 | 23.13 | 5,853 | +0.09(+0.40%) |
Jul 30, 2024 | 23.02 | 23.04 | 23.02 | 23.04 | 1,982 | +0.00(+0.01%) |
Jul 29, 2024 | 23.01 | 23.04 | 23.01 | 23.04 | 1,793 | +0.01(+0.04%) |
Jul 26, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 543 | +0.03(+0.11%) |
Jul 25, 2024 | 22.99 | 23.00 | 22.99 | 23.00 | 1,979 | +0.00(+0.00%) |
Jul 24, 2024 | 23.02 | 23.02 | 22.98 | 23.00 | 3,876 | +0.02(+0.09%) |
Jul 23, 2024 | 22.99 | 22.99 | 22.98 | 22.98 | 8,354 | +0.00(+0.02%) |
Jul 22, 2024 | 22.94 | 22.98 | 22.94 | 22.98 | 4,047 | +0.00(+0.00%) |
Jul 19, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 116 | -0.01(-0.05%) |
Jul 18, 2024 | 22.97 | 23.02 | 22.97 | 22.99 | 3,922 | -0.02(-0.08%) |
Jul 17, 2024 | 22.95 | 23.01 | 22.93 | 23.01 | 6,006 | +0.03(+0.15%) |
Jul 16, 2024 | 22.96 | 22.98 | 22.94 | 22.97 | 8,470 | -0.01(-0.04%) |
Jul 15, 2024 | 22.94 | 22.98 | 22.94 | 22.98 | 7,975 | +0.04(+0.15%) |
Jul 12, 2024 | 22.92 | 22.95 | 22.91 | 22.95 | 4,774 | +0.04(+0.17%) |
Jul 11, 2024 | 22.89 | 22.91 | 22.89 | 22.91 | 16,583 | +0.04(+0.17%) |
Jul 10, 2024 | 22.88 | 22.88 | 22.86 | 22.87 | 4,988 | -0.01(-0.02%) |
Jul 09, 2024 | 22.87 | 22.87 | 22.85 | 22.87 | 7,065 | -0.01(-0.04%) |
Jul 08, 2024 | 22.87 | 22.88 | 22.86 | 22.88 | 13,326 | +0.03(+0.13%) |
Jul 05, 2024 | 22.84 | 22.85 | 22.83 | 22.85 | 1,722 | +0.03(+0.15%) |
Jul 03, 2024 | 22.79 | 22.83 | 22.79 | 22.82 | 3,141 | +0.07(+0.33%) |
Jul 02, 2024 | 22.75 | 22.78 | 22.74 | 22.75 | 11,289 | -0.02(-0.08%) |