Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 21.18 | 21.19 | 21.10 | 21.19 | 6,840 | -0.00(-0.01%) |
Oct 09, 2024 | 21.09 | 21.20 | 21.06 | 21.20 | 5,823 | -0.07(-0.34%) |
Oct 08, 2024 | 21.29 | 21.29 | 21.16 | 21.27 | 7,929 | -0.21(-0.99%) |
Oct 07, 2024 | 21.47 | 21.54 | 21.37 | 21.48 | 12,262 | -0.03(-0.14%) |
Oct 04, 2024 | 21.44 | 21.58 | 21.44 | 21.51 | 7,741 | +0.06(+0.30%) |
Oct 03, 2024 | 21.43 | 21.49 | 21.35 | 21.45 | 16,819 | -0.24(-1.09%) |
Oct 02, 2024 | 21.64 | 21.71 | 21.61 | 21.68 | 14,163 | +0.00(+0.00%) |
Oct 01, 2024 | 21.67 | 21.75 | 21.49 | 21.68 | 25,241 | -0.08(-0.36%) |
Sep 30, 2024 | 21.75 | 21.79 | 21.67 | 21.76 | 20,303 | -0.07(-0.32%) |
Sep 27, 2024 | 21.84 | 21.91 | 21.76 | 21.83 | 9,975 | +0.02(+0.11%) |
Sep 26, 2024 | 21.73 | 21.87 | 21.68 | 21.81 | 12,568 | +0.28(+1.32%) |
Sep 25, 2024 | 21.68 | 21.68 | 21.50 | 21.52 | 12,630 | -0.17(-0.79%) |
Sep 24, 2024 | 21.59 | 21.70 | 21.59 | 21.69 | 14,654 | +0.19(+0.89%) |
Sep 23, 2024 | 21.41 | 21.58 | 21.41 | 21.50 | 24,262 | +0.10(+0.47%) |
Sep 20, 2024 | 21.42 | 21.52 | 21.33 | 21.40 | 5,938 | -0.08(-0.39%) |
Sep 19, 2024 | 21.48 | 21.58 | 21.36 | 21.48 | 14,068 | +0.29(+1.37%) |
Sep 18, 2024 | 21.25 | 21.44 | 21.19 | 21.19 | 14,425 | -0.02(-0.12%) |
Sep 17, 2024 | 21.30 | 21.34 | 21.16 | 21.22 | 11,029 | -0.08(-0.37%) |
Sep 16, 2024 | 21.21 | 21.30 | 21.20 | 21.30 | 13,400 | +0.24(+1.13%) |
Sep 13, 2024 | 21.06 | 21.16 | 21.01 | 21.06 | 9,361 | +0.09(+0.42%) |
Sep 12, 2024 | 20.83 | 21.00 | 20.79 | 20.97 | 15,477 | +0.18(+0.85%) |
Sep 11, 2024 | 20.69 | 20.80 | 20.49 | 20.79 | 9,552 | +0.11(+0.51%) |
Sep 10, 2024 | 20.78 | 20.78 | 20.59 | 20.69 | 20,519 | -0.18(-0.84%) |
Sep 09, 2024 | 20.82 | 20.93 | 20.82 | 20.86 | 10,253 | +0.14(+0.70%) |
Sep 06, 2024 | 20.99 | 20.99 | 20.67 | 20.72 | 16,088 | -0.41(-1.94%) |
Sep 05, 2024 | 21.15 | 21.15 | 21.05 | 21.13 | 11,442 | +0.16(+0.76%) |
Sep 04, 2024 | 20.89 | 21.02 | 20.89 | 20.97 | 7,402 | +0.05(+0.24%) |
Sep 03, 2024 | 21.14 | 21.14 | 20.91 | 20.92 | 8,350 | -0.38(-1.77%) |
Aug 30, 2024 | 21.28 | 21.30 | 21.16 | 21.30 | 11,311 | +0.08(+0.37%) |
Aug 29, 2024 | 21.27 | 21.31 | 21.22 | 21.22 | 10,925 | +0.02(+0.09%) |
Aug 28, 2024 | 21.23 | 21.27 | 21.14 | 21.20 | 10,025 | -0.09(-0.43%) |
Aug 27, 2024 | 21.26 | 21.34 | 21.25 | 21.29 | 7,992 | +0.16(+0.76%) |
Aug 26, 2024 | 21.23 | 21.26 | 21.13 | 21.13 | 24,809 | -0.09(-0.45%) |
Aug 23, 2024 | 21.00 | 21.22 | 21.00 | 21.22 | 14,070 | +0.38(+1.81%) |
Aug 22, 2024 | 20.97 | 20.97 | 20.84 | 20.85 | 6,300 | -0.13(-0.64%) |
Aug 21, 2024 | 20.97 | 21.01 | 20.93 | 20.98 | 5,849 | +0.17(+0.81%) |
Aug 20, 2024 | 20.89 | 20.89 | 20.79 | 20.81 | 21,862 | -0.17(-0.80%) |
Aug 19, 2024 | 20.84 | 20.98 | 20.84 | 20.98 | 9,360 | +0.33(+1.58%) |
Aug 16, 2024 | 20.53 | 20.69 | 20.53 | 20.65 | 16,918 | +0.11(+0.53%) |
Aug 15, 2024 | 20.53 | 20.61 | 20.50 | 20.55 | 11,193 | +0.23(+1.13%) |
Aug 14, 2024 | 20.33 | 20.35 | 20.28 | 20.32 | 8,788 | +0.02(+0.10%) |
Aug 13, 2024 | 20.14 | 20.30 | 20.14 | 20.30 | 7,682 | +0.24(+1.18%) |
Aug 12, 2024 | 20.07 | 20.12 | 20.02 | 20.06 | 16,524 | +0.04(+0.20%) |
Aug 09, 2024 | 19.95 | 20.07 | 19.93 | 20.02 | 8,263 | +0.07(+0.35%) |
Aug 08, 2024 | 19.80 | 19.97 | 19.79 | 19.95 | 5,586 | +0.25(+1.27%) |
Aug 07, 2024 | 19.94 | 19.97 | 19.65 | 19.70 | 13,448 | +0.19(+0.95%) |
Aug 06, 2024 | 19.36 | 19.59 | 19.22 | 19.52 | 120,947 | -0.03(-0.17%) |
Aug 05, 2024 | 19.31 | 19.62 | 19.22 | 19.55 | 30,997 | -0.46(-2.29%) |
Aug 02, 2024 | 20.09 | 20.09 | 19.83 | 20.01 | 36,195 | -0.22(-1.09%) |