Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.31 | 23.31 | 23.14 | 23.25 | 15,719 | +0.03(+0.13%) |
Oct 17, 2024 | 23.33 | 23.33 | 23.13 | 23.22 | 11,134 | -0.03(-0.13%) |
Oct 16, 2024 | 23.30 | 23.30 | 23.17 | 23.25 | 18,634 | +0.04(+0.17%) |
Oct 15, 2024 | 23.30 | 23.30 | 23.16 | 23.21 | 11,693 | -0.06(-0.26%) |
Oct 14, 2024 | 23.27 | 23.33 | 23.20 | 23.27 | 13,270 | +0.05(+0.22%) |
Oct 11, 2024 | 23.22 | 23.25 | 23.07 | 23.22 | 17,881 | +0.04(+0.17%) |
Oct 10, 2024 | 23.15 | 23.20 | 23.04 | 23.18 | 19,138 | +0.02(+0.09%) |
Oct 09, 2024 | 23.15 | 23.16 | 22.96 | 23.16 | 22,415 | +0.08(+0.35%) |
Oct 08, 2024 | 23.05 | 23.08 | 22.92 | 23.08 | 10,486 | +0.13(+0.56%) |
Oct 07, 2024 | 23.00 | 23.08 | 22.91 | 22.95 | 34,286 | -0.10(-0.43%) |
Oct 04, 2024 | 23.17 | 23.17 | 22.92 | 23.05 | 16,609 | +0.05(+0.22%) |
Oct 03, 2024 | 23.07 | 23.07 | 22.84 | 23.00 | 19,147 | -0.08(-0.35%) |
Oct 02, 2024 | 23.09 | 23.09 | 22.93 | 23.08 | 15,084 | +0.13(+0.55%) |
Oct 01, 2024 | 22.90 | 23.03 | 22.90 | 22.95 | 14,824 | -0.08(-0.33%) |
Sep 30, 2024 | 23.12 | 23.12 | 22.83 | 23.03 | 23,293 | +0.00(+0.00%) |
Sep 27, 2024 | 22.99 | 23.06 | 22.91 | 23.03 | 17,434 | +0.14(+0.61%) |
Sep 26, 2024 | 22.84 | 22.99 | 22.84 | 22.89 | 39,262 | -0.01(-0.04%) |
Sep 25, 2024 | 22.81 | 22.97 | 22.81 | 22.90 | 47,793 | -0.07(-0.30%) |
Sep 24, 2024 | 22.82 | 22.99 | 22.82 | 22.97 | 13,797 | +0.04(+0.17%) |
Sep 23, 2024 | 23.12 | 23.12 | 22.82 | 22.93 | 28,085 | -0.02(-0.10%) |
Sep 20, 2024 | 23.05 | 23.05 | 22.59 | 22.95 | 28,510 | +0.04(+0.17%) |
Sep 19, 2024 | 23.02 | 23.14 | 22.75 | 22.91 | 22,775 | +0.14(+0.61%) |
Sep 18, 2024 | 22.85 | 22.93 | 22.78 | 22.78 | 44,456 | +0.07(+0.31%) |
Sep 17, 2024 | 22.91 | 23.14 | 22.71 | 22.71 | 17,760 | -0.12(-0.52%) |
Sep 16, 2024 | 22.75 | 22.82 | 22.60 | 22.82 | 24,486 | +0.12(+0.52%) |
Sep 13, 2024 | 22.65 | 22.78 | 22.65 | 22.71 | 16,718 | +0.08(+0.35%) |
Sep 12, 2024 | 22.61 | 22.73 | 22.58 | 22.63 | 15,486 | +0.03(+0.13%) |
Sep 11, 2024 | 22.62 | 22.63 | 22.24 | 22.60 | 13,281 | +0.06(+0.26%) |
Sep 10, 2024 | 22.53 | 22.57 | 22.40 | 22.54 | 20,315 | +0.01(+0.04%) |
Sep 09, 2024 | 22.50 | 22.64 | 22.42 | 22.53 | 17,292 | +0.10(+0.44%) |
Sep 06, 2024 | 22.58 | 22.59 | 22.33 | 22.43 | 8,940 | -0.08(-0.35%) |
Sep 05, 2024 | 22.60 | 22.60 | 22.41 | 22.51 | 13,387 | +0.05(+0.22%) |
Sep 04, 2024 | 22.72 | 22.72 | 22.41 | 22.46 | 11,448 | -0.17(-0.75%) |
Sep 03, 2024 | 22.67 | 22.67 | 22.52 | 22.63 | 16,406 | -0.03(-0.13%) |
Aug 30, 2024 | 22.77 | 22.77 | 22.50 | 22.66 | 20,038 | -0.02(-0.09%) |
Aug 29, 2024 | 22.82 | 22.82 | 22.60 | 22.68 | 20,391 | +0.06(+0.26%) |
Aug 28, 2024 | 22.64 | 22.65 | 22.46 | 22.62 | 15,510 | +0.01(+0.04%) |
Aug 27, 2024 | 22.62 | 22.63 | 22.46 | 22.61 | 16,520 | -0.01(-0.04%) |
Aug 26, 2024 | 22.77 | 22.77 | 22.46 | 22.62 | 27,689 | +0.01(+0.04%) |
Aug 23, 2024 | 22.56 | 22.61 | 22.40 | 22.61 | 41,911 | +0.14(+0.62%) |
Aug 22, 2024 | 22.59 | 22.59 | 22.31 | 22.47 | 18,844 | +0.04(+0.18%) |
Aug 21, 2024 | 22.56 | 22.56 | 22.35 | 22.43 | 32,826 | +0.09(+0.40%) |
Aug 20, 2024 | 22.39 | 22.50 | 22.33 | 22.34 | 17,750 | -0.19(-0.84%) |
Aug 19, 2024 | 22.35 | 22.53 | 22.31 | 22.53 | 25,643 | +0.17(+0.77%) |
Aug 16, 2024 | 22.43 | 22.43 | 22.24 | 22.35 | 16,777 | +0.04(+0.18%) |
Aug 15, 2024 | 22.22 | 22.32 | 22.15 | 22.32 | 36,348 | +0.32(+1.44%) |
Aug 14, 2024 | 21.86 | 22.05 | 21.81 | 22.00 | 18,090 | +0.04(+0.18%) |
Aug 13, 2024 | 21.81 | 21.96 | 21.75 | 21.96 | 21,701 | +0.24(+1.09%) |
Aug 12, 2024 | 21.75 | 21.75 | 21.60 | 21.72 | 11,269 | +0.02(+0.09%) |
Aug 09, 2024 | 21.50 | 21.79 | 21.50 | 21.70 | 11,994 | +0.10(+0.46%) |
Aug 08, 2024 | 21.56 | 21.66 | 21.40 | 21.60 | 11,747 | +0.28(+1.30%) |
Aug 07, 2024 | 21.66 | 21.67 | 21.28 | 21.33 | 19,468 | -0.12(-0.55%) |
Aug 06, 2024 | 21.38 | 21.68 | 21.29 | 21.45 | 35,210 | +0.27(+1.27%) |
Aug 05, 2024 | 20.98 | 21.43 | 20.94 | 21.18 | 43,550 | -0.53(-2.42%) |
Aug 02, 2024 | 21.64 | 21.77 | 21.52 | 21.70 | 55,391 | -0.27(-1.21%) |