Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.05 | 23.06 | 23.03 | 23.04 | 6,728,596 | +0.02(+0.09%) |
Oct 17, 2024 | 23.03 | 23.05 | 23.00 | 23.02 | 5,360,805 | -0.11(-0.45%) |
Oct 16, 2024 | 23.13 | 23.15 | 23.11 | 23.12 | 11,100,974 | +0.03(+0.11%) |
Oct 15, 2024 | 23.07 | 23.10 | 23.05 | 23.09 | 10,921,454 | +0.09(+0.41%) |
Oct 14, 2024 | 22.94 | 23.00 | 22.94 | 23.00 | 3,141,688 | -0.02(-0.09%) |
Oct 11, 2024 | 23.00 | 23.04 | 22.99 | 23.02 | 26,433,162 | +0.01(+0.04%) |
Oct 10, 2024 | 23.00 | 23.02 | 22.96 | 23.01 | 12,474,265 | -0.01(-0.04%) |
Oct 09, 2024 | 23.06 | 23.06 | 23.01 | 23.02 | 40,038,608 | -0.07(-0.30%) |
Oct 08, 2024 | 23.03 | 23.09 | 23.03 | 23.09 | 6,445,474 | +0.03(+0.13%) |
Oct 07, 2024 | 23.07 | 23.10 | 23.05 | 23.06 | 7,017,413 | -0.07(-0.30%) |
Oct 04, 2024 | 23.14 | 23.19 | 23.12 | 23.13 | 6,229,637 | -0.17(-0.73%) |
Oct 03, 2024 | 23.35 | 23.37 | 23.30 | 23.30 | 4,239,870 | -0.09(-0.36%) |
Oct 02, 2024 | 23.36 | 23.40 | 23.34 | 23.39 | 5,610,155 | -0.06(-0.26%) |
Oct 01, 2024 | 23.57 | 23.57 | 23.43 | 23.45 | 6,828,779 | +0.06(+0.24%) |
Sep 30, 2024 | 23.43 | 23.44 | 23.36 | 23.39 | 5,427,366 | -0.06(-0.26%) |
Sep 27, 2024 | 23.42 | 23.46 | 23.40 | 23.45 | 3,529,420 | +0.07(+0.32%) |
Sep 26, 2024 | 23.39 | 23.41 | 23.34 | 23.37 | 8,259,177 | -0.01(-0.04%) |
Sep 25, 2024 | 23.42 | 23.43 | 23.38 | 23.38 | 5,002,620 | -0.07(-0.32%) |
Sep 24, 2024 | 23.39 | 23.47 | 23.37 | 23.46 | 3,943,630 | +0.02(+0.08%) |
Sep 23, 2024 | 23.42 | 23.47 | 23.37 | 23.44 | 4,925,657 | -0.01(-0.04%) |
Sep 20, 2024 | 23.43 | 23.48 | 23.41 | 23.45 | 5,199,371 | -0.00(-0.02%) |
Sep 19, 2024 | 23.43 | 23.46 | 23.41 | 23.45 | 5,397,287 | -0.02(-0.06%) |
Sep 18, 2024 | 23.50 | 23.63 | 23.46 | 23.47 | 8,399,525 | -0.08(-0.36%) |
Sep 17, 2024 | 23.59 | 23.60 | 23.54 | 23.55 | 5,052,917 | -0.04(-0.17%) |
Sep 16, 2024 | 23.56 | 23.60 | 23.53 | 23.59 | 6,773,211 | +0.06(+0.25%) |
Sep 13, 2024 | 23.54 | 23.55 | 23.50 | 23.53 | 6,389,925 | +0.05(+0.21%) |
Sep 12, 2024 | 23.50 | 23.52 | 23.45 | 23.48 | 10,666,435 | -0.04(-0.17%) |
Sep 11, 2024 | 23.50 | 23.59 | 23.49 | 23.52 | 7,572,013 | -0.02(-0.08%) |
Sep 10, 2024 | 23.46 | 23.55 | 23.45 | 23.54 | 10,156,940 | +0.08(+0.36%) |
Sep 09, 2024 | 23.42 | 23.47 | 23.39 | 23.46 | 14,134,870 | +0.03(+0.13%) |
Sep 06, 2024 | 23.41 | 23.52 | 23.36 | 23.43 | 7,024,040 | +0.03(+0.15%) |
Sep 05, 2024 | 23.40 | 23.41 | 23.33 | 23.39 | 4,670,105 | +0.04(+0.17%) |
Sep 04, 2024 | 23.26 | 23.36 | 23.25 | 23.35 | 6,283,309 | +0.12(+0.54%) |
Sep 03, 2024 | 23.22 | 23.25 | 23.19 | 23.23 | 7,651,669 | +0.11(+0.49%) |
Aug 30, 2024 | 23.19 | 23.21 | 23.11 | 23.12 | 6,689,703 | -0.05(-0.24%) |
Aug 29, 2024 | 23.17 | 23.19 | 23.14 | 23.17 | 4,107,821 | -0.03(-0.15%) |
Aug 28, 2024 | 23.22 | 23.23 | 23.20 | 23.21 | 3,586,656 | -0.00(-0.02%) |
Aug 27, 2024 | 23.16 | 23.23 | 23.16 | 23.21 | 4,005,883 | -0.01(-0.04%) |
Aug 26, 2024 | 23.26 | 23.27 | 23.21 | 23.22 | 3,999,110 | -0.01(-0.06%) |
Aug 23, 2024 | 23.19 | 23.25 | 23.17 | 23.24 | 3,983,396 | +0.08(+0.34%) |
Aug 22, 2024 | 23.19 | 23.20 | 23.12 | 23.16 | 4,285,026 | -0.08(-0.36%) |
Aug 21, 2024 | 23.22 | 23.28 | 23.18 | 23.24 | 5,391,853 | +0.03(+0.15%) |
Aug 20, 2024 | 23.17 | 23.22 | 23.16 | 23.21 | 6,667,590 | +0.08(+0.34%) |
Aug 19, 2024 | 23.10 | 23.16 | 23.09 | 23.13 | 16,076,098 | +0.02(+0.11%) |
Aug 16, 2024 | 23.10 | 23.11 | 23.06 | 23.10 | 8,811,189 | +0.05(+0.22%) |
Aug 15, 2024 | 23.02 | 23.06 | 23.00 | 23.05 | 6,196,788 | -0.12(-0.51%) |
Aug 14, 2024 | 23.15 | 23.21 | 23.14 | 23.17 | 4,154,507 | +0.02(+0.11%) |
Aug 13, 2024 | 23.14 | 23.15 | 23.11 | 23.15 | 2,916,156 | +0.08(+0.35%) |
Aug 12, 2024 | 23.00 | 23.08 | 22.99 | 23.07 | 4,264,764 | +0.06(+0.26%) |
Aug 09, 2024 | 23.05 | 23.05 | 23.00 | 23.01 | 8,255,873 | +0.05(+0.24%) |
Aug 08, 2024 | 22.92 | 22.96 | 22.91 | 22.95 | 4,751,892 | -0.05(-0.24%) |
Aug 07, 2024 | 23.02 | 23.04 | 22.97 | 23.01 | 5,736,048 | -0.05(-0.22%) |
Aug 06, 2024 | 23.19 | 23.20 | 23.06 | 23.06 | 11,309,482 | -0.18(-0.77%) |
Aug 05, 2024 | 23.34 | 23.38 | 23.16 | 23.24 | 12,084,116 | +0.01(+0.06%) |
Aug 02, 2024 | 23.11 | 23.23 | 23.09 | 23.22 | 8,674,707 | +0.30(+1.32%) |