Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 21.89 | 21.93 | 21.86 | 21.89 | 1,261,679 | -0.03(-0.14%) |
Sep 18, 2024 | 21.86 | 21.95 | 21.86 | 21.92 | 1,052,236 | +0.05(+0.23%) |
Sep 17, 2024 | 21.85 | 21.90 | 21.85 | 21.87 | 1,357,745 | +0.01(+0.05%) |
Sep 16, 2024 | 21.93 | 21.93 | 21.84 | 21.86 | 1,193,343 | -0.07(-0.32%) |
Sep 13, 2024 | 21.91 | 21.93 | 21.88 | 21.93 | 848,500 | +0.03(+0.14%) |
Sep 12, 2024 | 21.86 | 21.91 | 21.86 | 21.90 | 570,005 | +0.01(+0.05%) |
Sep 11, 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 703,601 | +0.02(+0.09%) |
Sep 10, 2024 | 21.85 | 21.88 | 21.85 | 21.87 | 944,279 | +0.02(+0.09%) |
Sep 09, 2024 | 21.85 | 21.85 | 21.81 | 21.85 | 624,079 | +0.00(+0.00%) |
Sep 06, 2024 | 21.85 | 21.87 | 21.82 | 21.85 | 868,348 | -0.02(-0.09%) |
Sep 05, 2024 | 21.88 | 21.92 | 21.85 | 21.87 | 869,797 | +0.04(+0.18%) |
Sep 04, 2024 | 21.82 | 21.89 | 21.82 | 21.83 | 788,820 | -0.01(-0.05%) |
Sep 03, 2024 | 21.80 | 21.89 | 21.80 | 21.84 | 763,547 | +0.03(+0.14%) |
Aug 30, 2024 | 21.86 | 21.91 | 21.79 | 21.81 | 819,845 | -0.02(-0.07%) |
Aug 29, 2024 | 21.83 | 21.87 | 21.82 | 21.82 | 743,904 | -0.02(-0.09%) |
Aug 28, 2024 | 21.81 | 21.87 | 21.81 | 21.84 | 1,799,494 | +0.03(+0.13%) |
Aug 27, 2024 | 21.81 | 21.83 | 21.80 | 21.82 | 1,065,495 | -0.02(-0.09%) |
Aug 26, 2024 | 21.77 | 21.85 | 21.77 | 21.83 | 1,093,634 | +0.08(+0.36%) |
Aug 23, 2024 | 21.85 | 21.85 | 21.76 | 21.76 | 744,250 | -0.03(-0.13%) |
Aug 22, 2024 | 21.74 | 21.80 | 21.74 | 21.79 | 936,602 | +0.01(+0.05%) |
Aug 21, 2024 | 21.71 | 21.82 | 21.69 | 21.78 | 1,294,117 | +0.07(+0.32%) |
Aug 20, 2024 | 21.68 | 21.73 | 21.67 | 21.71 | 2,506,512 | +0.03(+0.14%) |
Aug 19, 2024 | 21.69 | 21.70 | 21.67 | 21.68 | 1,033,628 | -0.01(-0.05%) |
Aug 16, 2024 | 21.68 | 21.75 | 21.67 | 21.69 | 1,500,302 | +0.00(+0.00%) |
Aug 15, 2024 | 21.66 | 21.71 | 21.65 | 21.69 | 1,245,408 | +0.03(+0.14%) |
Aug 14, 2024 | 21.67 | 21.70 | 21.66 | 21.66 | 1,526,900 | -0.02(-0.11%) |
Aug 13, 2024 | 21.68 | 21.73 | 21.68 | 21.68 | 1,094,171 | +0.00(+0.02%) |
Aug 12, 2024 | 21.67 | 21.69 | 21.67 | 21.68 | 808,356 | +0.01(+0.05%) |
Aug 09, 2024 | 21.70 | 21.71 | 21.66 | 21.67 | 862,239 | +0.00(+0.00%) |
Aug 08, 2024 | 21.66 | 21.72 | 21.64 | 21.67 | 858,124 | +0.00(+0.00%) |
Aug 07, 2024 | 21.70 | 21.70 | 21.63 | 21.67 | 1,164,324 | +0.01(+0.05%) |
Aug 06, 2024 | 21.60 | 21.71 | 21.59 | 21.66 | 1,102,625 | +0.11(+0.50%) |
Aug 05, 2024 | 21.57 | 21.62 | 21.52 | 21.55 | 3,078,653 | -0.16(-0.72%) |
Aug 02, 2024 | 21.66 | 21.75 | 21.66 | 21.71 | 799,111 | +0.01(+0.05%) |
Aug 01, 2024 | 21.66 | 21.71 | 21.66 | 21.70 | 726,574 | +0.04(+0.18%) |
Jul 31, 2024 | 21.65 | 21.76 | 21.64 | 21.66 | 513,230 | +0.00(+0.00%) |
Jul 30, 2024 | 21.59 | 21.66 | 21.58 | 21.66 | 635,133 | +0.08(+0.36%) |
Jul 29, 2024 | 21.62 | 21.63 | 21.58 | 21.58 | 1,319,142 | -0.03(-0.14%) |
Jul 26, 2024 | 21.61 | 21.62 | 21.58 | 21.61 | 945,634 | +0.01(+0.05%) |
Jul 25, 2024 | 21.63 | 21.66 | 21.58 | 21.60 | 1,110,091 | -0.01(-0.05%) |
Jul 24, 2024 | 21.64 | 21.70 | 21.59 | 21.61 | 1,278,521 | -0.03(-0.14%) |
Jul 23, 2024 | 21.68 | 21.71 | 21.63 | 21.64 | 805,733 | -0.12(-0.54%) |
Jul 22, 2024 | 21.61 | 21.76 | 21.59 | 21.76 | 1,073,499 | +0.14(+0.63%) |
Jul 19, 2024 | 21.61 | 21.63 | 21.57 | 21.62 | 769,771 | +0.01(+0.05%) |
Jul 18, 2024 | 21.58 | 21.61 | 21.57 | 21.61 | 856,243 | +0.02(+0.09%) |
Jul 17, 2024 | 21.56 | 21.61 | 21.54 | 21.59 | 1,388,506 | -0.01(-0.05%) |
Jul 16, 2024 | 21.57 | 21.62 | 21.56 | 21.60 | 1,895,177 | +0.02(+0.09%) |
Jul 15, 2024 | 21.56 | 21.61 | 21.53 | 21.58 | 654,149 | -0.03(-0.14%) |
Jul 12, 2024 | 21.57 | 21.61 | 21.56 | 21.61 | 514,707 | +0.06(+0.27%) |
Jul 11, 2024 | 21.68 | 21.71 | 21.55 | 21.55 | 1,167,410 | -0.06(-0.27%) |
Jul 10, 2024 | 21.57 | 21.63 | 21.57 | 21.61 | 697,516 | +0.05(+0.23%) |
Jul 09, 2024 | 21.51 | 21.58 | 21.49 | 21.56 | 997,181 | +0.01(+0.05%) |
Jul 08, 2024 | 21.56 | 21.61 | 21.48 | 21.55 | 947,150 | +0.01(+0.05%) |
Jul 05, 2024 | 21.52 | 21.63 | 21.52 | 21.54 | 921,865 | -0.05(-0.23%) |
Jul 03, 2024 | 21.46 | 21.59 | 21.44 | 21.59 | 781,908 | +0.15(+0.69%) |
Jul 02, 2024 | 21.47 | 21.50 | 21.44 | 21.44 | 1,876,539 | -0.03(-0.14%) |