Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.95 | 21.99 | 21.93 | 21.96 | 104,170 | +0.08(+0.34%) |
Sep 26, 2024 | 21.91 | 22.00 | 21.87 | 21.88 | 13,368 | -0.11(-0.48%) |
Sep 25, 2024 | 22.02 | 22.02 | 21.98 | 21.98 | 2,047 | -0.09(-0.43%) |
Sep 24, 2024 | 22.00 | 22.08 | 21.98 | 22.08 | 3,092 | +0.03(+0.13%) |
Sep 23, 2024 | 22.01 | 22.07 | 22.00 | 22.05 | 3,737 | -0.02(-0.07%) |
Sep 20, 2024 | 22.03 | 22.20 | 22.03 | 22.07 | 20,615 | -0.03(-0.12%) |
Sep 19, 2024 | 22.05 | 22.11 | 22.05 | 22.09 | 25,170 | +0.04(+0.19%) |
Sep 18, 2024 | 22.09 | 22.17 | 22.05 | 22.05 | 1,772 | -0.11(-0.48%) |
Sep 17, 2024 | 22.13 | 22.17 | 22.13 | 22.16 | 4,606 | -0.00(-0.01%) |
Sep 16, 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 506 | +0.08(+0.38%) |
Sep 13, 2024 | 22.05 | 22.09 | 22.05 | 22.07 | 3,822 | +0.07(+0.30%) |
Sep 12, 2024 | 21.98 | 22.03 | 21.97 | 22.01 | 4,707 | -0.02(-0.07%) |
Sep 11, 2024 | 21.97 | 22.17 | 21.97 | 22.02 | 119,920 | -0.02(-0.08%) |
Sep 10, 2024 | 21.98 | 22.06 | 21.97 | 22.04 | 34,386 | +0.06(+0.25%) |
Sep 09, 2024 | 21.89 | 22.00 | 21.89 | 21.99 | 12,797 | +0.08(+0.39%) |
Sep 06, 2024 | 21.88 | 21.93 | 21.86 | 21.90 | 35,719 | +0.02(+0.11%) |
Sep 05, 2024 | 21.81 | 21.88 | 21.81 | 21.88 | 1,497 | +0.09(+0.40%) |
Sep 04, 2024 | 21.73 | 21.79 | 21.73 | 21.79 | 5,990 | +0.12(+0.53%) |
Sep 03, 2024 | 21.70 | 21.70 | 21.67 | 21.68 | 679 | +0.06(+0.26%) |
Aug 30, 2024 | 21.68 | 21.74 | 21.61 | 21.62 | 23,010 | -0.06(-0.26%) |
Aug 29, 2024 | 21.66 | 21.71 | 21.62 | 21.68 | 8,289 | -0.00(-0.02%) |
Aug 28, 2024 | 21.70 | 21.70 | 21.68 | 21.68 | 665 | -0.03(-0.15%) |
Aug 27, 2024 | 21.65 | 21.73 | 21.65 | 21.71 | 6,480 | -0.01(-0.03%) |
Aug 26, 2024 | 21.74 | 21.74 | 21.71 | 21.72 | 1,340 | -0.03(-0.13%) |
Aug 23, 2024 | 21.77 | 21.77 | 21.75 | 21.75 | 379 | +0.12(+0.58%) |
Aug 22, 2024 | 21.62 | 21.62 | 21.61 | 21.62 | 1,117 | -0.08(-0.39%) |
Aug 21, 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 156 | +0.05(+0.22%) |
Aug 20, 2024 | 21.61 | 21.66 | 21.61 | 21.66 | 4,998 | +0.07(+0.30%) |
Aug 19, 2024 | 21.58 | 21.63 | 21.58 | 21.59 | 2,939 | +0.02(+0.10%) |
Aug 16, 2024 | 21.51 | 21.57 | 21.51 | 21.57 | 634 | +0.07(+0.33%) |
Aug 15, 2024 | 21.47 | 21.50 | 21.47 | 21.50 | 4,433 | -0.06(-0.27%) |
Aug 14, 2024 | 21.53 | 21.56 | 21.53 | 21.56 | 624 | +0.10(+0.46%) |
Aug 13, 2024 | 21.43 | 21.47 | 21.42 | 21.46 | 2,567 | +0.10(+0.46%) |
Aug 12, 2024 | 21.33 | 21.39 | 21.33 | 21.36 | 5,591 | +0.02(+0.11%) |
Aug 09, 2024 | 21.34 | 21.34 | 21.32 | 21.34 | 1,897 | +0.10(+0.48%) |
Aug 08, 2024 | 21.22 | 21.25 | 21.22 | 21.23 | 1,798 | +0.00(+0.02%) |
Aug 07, 2024 | 21.30 | 21.31 | 21.23 | 21.23 | 3,416 | -0.06(-0.30%) |
Aug 06, 2024 | 21.36 | 21.36 | 21.29 | 21.29 | 4,216 | -0.03(-0.14%) |
Aug 05, 2024 | 21.40 | 21.41 | 21.32 | 21.32 | 3,471 | -0.15(-0.68%) |
Aug 02, 2024 | 21.41 | 21.47 | 21.39 | 21.47 | 5,310 | +0.18(+0.86%) |
Aug 01, 2024 | 21.31 | 21.31 | 21.27 | 21.28 | 6,359 | +0.08(+0.36%) |
Jul 31, 2024 | 21.19 | 21.21 | 21.13 | 21.21 | 18,167 | +0.10(+0.49%) |
Jul 30, 2024 | 21.13 | 21.14 | 21.05 | 21.10 | 16,835 | +0.02(+0.09%) |
Jul 29, 2024 | 21.11 | 21.11 | 21.05 | 21.08 | 47,717 | +0.07(+0.31%) |
Jul 26, 2024 | 21.06 | 21.07 | 21.00 | 21.02 | 109,386 | +0.09(+0.43%) |
Jul 25, 2024 | 20.97 | 21.00 | 20.92 | 20.93 | 40,723 | +0.02(+0.12%) |
Jul 24, 2024 | 21.03 | 21.04 | 20.90 | 20.90 | 23,853 | -0.10(-0.47%) |
Jul 23, 2024 | 21.04 | 21.06 | 20.99 | 21.00 | 46,826 | -0.02(-0.08%) |
Jul 22, 2024 | 21.09 | 21.10 | 21.00 | 21.02 | 31,069 | -0.04(-0.19%) |
Jul 19, 2024 | 21.04 | 21.07 | 21.03 | 21.06 | 5,309 | -0.08(-0.37%) |
Jul 18, 2024 | 21.17 | 21.19 | 21.14 | 21.14 | 6,239 | -0.06(-0.29%) |
Jul 17, 2024 | 21.16 | 21.22 | 21.14 | 21.20 | 24,134 | -0.01(-0.04%) |
Jul 16, 2024 | 21.13 | 21.21 | 21.13 | 21.21 | 1,767 | +0.10(+0.47%) |
Jul 15, 2024 | 21.13 | 21.17 | 21.11 | 21.11 | 2,616 | -0.08(-0.40%) |
Jul 12, 2024 | 21.13 | 21.19 | 21.13 | 21.19 | 18,950 | +0.06(+0.28%) |
Jul 11, 2024 | 21.14 | 21.18 | 21.12 | 21.13 | 8,692 | +0.09(+0.45%) |
Jul 10, 2024 | 21.02 | 21.04 | 21.01 | 21.04 | 10,132 | +0.05(+0.26%) |
Jul 09, 2024 | 21.00 | 21.01 | 20.92 | 20.98 | 22,948 | -0.01(-0.07%) |
Jul 08, 2024 | 21.05 | 21.05 | 20.97 | 21.00 | 144,204 | -0.05(-0.24%) |
Jul 05, 2024 | 21.06 | 21.06 | 21.04 | 21.05 | 2,171 | +0.06(+0.28%) |
Jul 03, 2024 | 20.88 | 20.99 | 20.87 | 20.99 | 11,658 | +0.17(+0.82%) |
Jul 02, 2024 | 20.80 | 20.83 | 20.77 | 20.82 | 23,744 | +0.09(+0.45%) |