Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 23.71 | 23.72 | 23.68 | 23.70 | 32,101 | +0.00(+0.00%) |
Sep 25, 2024 | 23.67 | 23.71 | 23.67 | 23.70 | 22,686 | +0.00(+0.02%) |
Sep 24, 2024 | 23.71 | 23.72 | 23.70 | 23.70 | 48,621 | -0.02(-0.08%) |
Sep 23, 2024 | 23.64 | 23.73 | 23.64 | 23.72 | 49,756 | +0.02(+0.06%) |
Sep 20, 2024 | 23.70 | 23.76 | 23.68 | 23.70 | 13,334 | +0.01(+0.06%) |
Sep 19, 2024 | 23.73 | 23.73 | 23.66 | 23.69 | 36,533 | -0.04(-0.15%) |
Sep 18, 2024 | 23.74 | 23.76 | 23.70 | 23.73 | 49,740 | -0.01(-0.06%) |
Sep 17, 2024 | 23.75 | 23.76 | 23.69 | 23.74 | 73,531 | +0.01(+0.06%) |
Sep 16, 2024 | 23.71 | 23.76 | 23.70 | 23.73 | 46,212 | +0.02(+0.06%) |
Sep 13, 2024 | 23.71 | 23.72 | 23.64 | 23.71 | 58,171 | -0.01(-0.04%) |
Sep 12, 2024 | 23.74 | 23.75 | 23.68 | 23.72 | 131,561 | +0.00(+0.00%) |
Sep 11, 2024 | 23.72 | 23.74 | 23.69 | 23.72 | 25,586 | +0.03(+0.15%) |
Sep 10, 2024 | 23.71 | 23.73 | 23.65 | 23.69 | 64,870 | -0.03(-0.12%) |
Sep 09, 2024 | 23.67 | 23.73 | 23.67 | 23.71 | 31,119 | +0.00(+0.02%) |
Sep 06, 2024 | 23.72 | 23.72 | 23.70 | 23.71 | 17,667 | +0.01(+0.06%) |
Sep 05, 2024 | 23.66 | 23.70 | 23.66 | 23.70 | 37,739 | +0.02(+0.07%) |
Sep 04, 2024 | 23.66 | 23.70 | 23.65 | 23.68 | 47,757 | +0.04(+0.17%) |
Sep 03, 2024 | 23.65 | 23.67 | 23.64 | 23.64 | 25,310 | -0.04(-0.15%) |
Aug 30, 2024 | 23.67 | 23.69 | 23.63 | 23.68 | 73,339 | +0.00(+0.02%) |
Aug 29, 2024 | 23.67 | 23.68 | 23.63 | 23.67 | 29,982 | +0.00(+0.00%) |
Aug 28, 2024 | 23.67 | 23.69 | 23.64 | 23.67 | 24,507 | +0.03(+0.13%) |
Aug 27, 2024 | 23.65 | 23.68 | 23.61 | 23.64 | 25,313 | +0.02(+0.08%) |
Aug 26, 2024 | 23.68 | 23.68 | 23.61 | 23.62 | 62,214 | -0.01(-0.04%) |
Aug 23, 2024 | 23.64 | 23.66 | 23.61 | 23.63 | 26,914 | +0.03(+0.13%) |
Aug 22, 2024 | 23.60 | 23.62 | 23.59 | 23.60 | 42,645 | -0.02(-0.09%) |
Aug 21, 2024 | 23.62 | 23.64 | 23.58 | 23.62 | 92,175 | +0.01(+0.04%) |
Aug 20, 2024 | 23.63 | 23.63 | 23.57 | 23.61 | 23,458 | +0.01(+0.04%) |
Aug 19, 2024 | 23.61 | 23.64 | 23.57 | 23.60 | 63,518 | +0.02(+0.07%) |
Aug 16, 2024 | 23.59 | 23.60 | 23.56 | 23.58 | 56,088 | +0.00(+0.00%) |
Aug 15, 2024 | 23.59 | 23.59 | 23.55 | 23.58 | 26,151 | +0.00(+0.02%) |
Aug 14, 2024 | 23.60 | 23.62 | 23.56 | 23.58 | 42,623 | -0.01(-0.04%) |
Aug 13, 2024 | 23.61 | 23.62 | 23.57 | 23.59 | 30,430 | +0.03(+0.11%) |
Aug 12, 2024 | 23.60 | 23.62 | 23.54 | 23.56 | 182,548 | -0.03(-0.13%) |
Aug 09, 2024 | 23.59 | 23.68 | 23.57 | 23.59 | 80,311 | +0.02(+0.06%) |
Aug 08, 2024 | 23.58 | 23.60 | 23.56 | 23.58 | 10,995 | -0.01(-0.04%) |
Aug 07, 2024 | 23.63 | 23.63 | 23.57 | 23.59 | 35,129 | -0.02(-0.07%) |
Aug 06, 2024 | 23.60 | 23.62 | 23.53 | 23.61 | 94,114 | -0.01(-0.03%) |
Aug 05, 2024 | 23.67 | 23.68 | 23.53 | 23.61 | 179,652 | -0.06(-0.25%) |
Aug 02, 2024 | 23.69 | 23.69 | 23.61 | 23.67 | 20,773 | +0.09(+0.40%) |
Aug 01, 2024 | 23.63 | 23.63 | 23.54 | 23.58 | 45,821 | +0.02(+0.07%) |
Jul 31, 2024 | 23.54 | 23.56 | 23.51 | 23.56 | 50,303 | +0.05(+0.21%) |
Jul 30, 2024 | 23.52 | 23.53 | 23.51 | 23.51 | 30,060 | -0.01(-0.04%) |
Jul 29, 2024 | 23.60 | 23.60 | 23.48 | 23.52 | 198,704 | -0.02(-0.06%) |
Jul 26, 2024 | 23.52 | 23.56 | 23.49 | 23.54 | 51,313 | +0.03(+0.12%) |
Jul 25, 2024 | 23.49 | 23.54 | 23.49 | 23.51 | 38,517 | +0.01(+0.03%) |
Jul 24, 2024 | 23.50 | 23.51 | 23.47 | 23.50 | 74,265 | +0.02(+0.09%) |
Jul 23, 2024 | 23.47 | 23.49 | 23.47 | 23.48 | 27,031 | -0.00(-0.00%) |
Jul 22, 2024 | 23.49 | 23.49 | 23.47 | 23.48 | 15,095 | -0.01(-0.02%) |
Jul 19, 2024 | 23.47 | 23.50 | 23.47 | 23.49 | 27,821 | +0.01(+0.02%) |
Jul 18, 2024 | 23.49 | 23.52 | 23.48 | 23.48 | 71,688 | -0.01(-0.05%) |
Jul 17, 2024 | 23.51 | 23.51 | 23.47 | 23.50 | 24,540 | +0.01(+0.06%) |
Jul 16, 2024 | 23.45 | 23.52 | 23.45 | 23.48 | 39,973 | +0.03(+0.13%) |
Jul 15, 2024 | 23.45 | 23.46 | 23.44 | 23.45 | 8,991 | -0.03(-0.13%) |
Jul 12, 2024 | 23.44 | 23.48 | 23.44 | 23.48 | 26,994 | +0.01(+0.02%) |
Jul 11, 2024 | 23.51 | 23.51 | 23.44 | 23.48 | 30,788 | +0.03(+0.13%) |
Jul 10, 2024 | 23.44 | 23.45 | 23.40 | 23.45 | 82,297 | +0.06(+0.24%) |
Jul 09, 2024 | 23.45 | 23.46 | 23.37 | 23.39 | 176,017 | -0.05(-0.19%) |
Jul 08, 2024 | 23.45 | 23.45 | 23.41 | 23.44 | 26,702 | +0.02(+0.08%) |
Jul 05, 2024 | 23.43 | 23.44 | 23.40 | 23.42 | 26,542 | +0.02(+0.08%) |
Jul 03, 2024 | 23.39 | 23.41 | 23.38 | 23.40 | 12,331 | +0.03(+0.14%) |
Jul 02, 2024 | 23.38 | 23.38 | 23.33 | 23.36 | 117,830 | +0.01(+0.03%) |