Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 21.01 | 21.01 | 20.98 | 20.99 | 5,487,378 | +0.00(+0.00%) |
Oct 01, 2024 | 21.01 | 21.01 | 20.98 | 20.99 | 11,478,370 | -0.02(-0.10%) |
Sep 30, 2024 | 20.98 | 21.01 | 20.97 | 21.01 | 7,366,980 | +0.05(+0.24%) |
Sep 27, 2024 | 20.98 | 20.99 | 20.95 | 20.96 | 16,257,375 | +0.00(+0.00%) |
Sep 26, 2024 | 20.98 | 20.98 | 20.95 | 20.96 | 14,950,981 | +0.01(+0.05%) |
Sep 25, 2024 | 20.94 | 20.96 | 20.93 | 20.95 | 6,237,002 | +0.01(+0.05%) |
Sep 24, 2024 | 20.98 | 20.98 | 20.94 | 20.94 | 9,442,549 | -0.02(-0.10%) |
Sep 23, 2024 | 20.99 | 20.99 | 20.96 | 20.96 | 9,453,336 | -0.17(-0.80%) |
Sep 20, 2024 | 21.12 | 21.15 | 21.11 | 21.13 | 17,446,412 | -0.01(-0.05%) |
Sep 19, 2024 | 21.14 | 21.15 | 21.12 | 21.14 | 9,541,747 | +0.02(+0.09%) |
Sep 18, 2024 | 21.12 | 21.14 | 21.11 | 21.12 | 12,447,103 | +0.00(+0.00%) |
Sep 17, 2024 | 21.12 | 21.13 | 21.10 | 21.12 | 9,669,157 | +0.01(+0.05%) |
Sep 16, 2024 | 21.09 | 21.12 | 21.09 | 21.11 | 6,423,631 | +0.02(+0.09%) |
Sep 13, 2024 | 21.10 | 21.11 | 21.08 | 21.09 | 7,139,285 | +0.00(+0.00%) |
Sep 12, 2024 | 21.09 | 21.11 | 21.07 | 21.09 | 13,488,646 | +0.02(+0.09%) |
Sep 11, 2024 | 21.06 | 21.09 | 21.05 | 21.07 | 14,783,209 | +0.00(+0.00%) |
Sep 10, 2024 | 21.07 | 21.08 | 21.05 | 21.07 | 13,289,337 | +0.02(+0.10%) |
Sep 09, 2024 | 21.02 | 21.07 | 21.02 | 21.05 | 7,360,940 | +0.04(+0.19%) |
Sep 06, 2024 | 21.05 | 21.06 | 21.01 | 21.01 | 14,115,278 | -0.02(-0.10%) |
Sep 05, 2024 | 21.03 | 21.04 | 21.01 | 21.03 | 11,321,936 | +0.02(+0.10%) |
Sep 04, 2024 | 21.00 | 21.03 | 21.00 | 21.01 | 7,028,383 | -0.01(-0.05%) |
Sep 03, 2024 | 21.04 | 21.07 | 21.01 | 21.02 | 15,710,405 | -0.05(-0.24%) |
Aug 30, 2024 | 21.06 | 21.08 | 21.04 | 21.07 | 8,766,516 | +0.03(+0.14%) |
Aug 29, 2024 | 21.02 | 21.05 | 21.01 | 21.04 | 9,776,214 | +0.03(+0.14%) |
Aug 28, 2024 | 20.98 | 21.03 | 20.96 | 21.01 | 21,422,400 | +0.06(+0.29%) |
Aug 27, 2024 | 20.96 | 20.97 | 20.94 | 20.95 | 7,450,861 | +0.01(+0.05%) |
Aug 26, 2024 | 20.95 | 20.95 | 20.93 | 20.94 | 4,409,717 | +0.01(+0.05%) |
Aug 23, 2024 | 20.94 | 20.94 | 20.91 | 20.93 | 6,866,341 | +0.04(+0.19%) |
Aug 22, 2024 | 20.92 | 20.93 | 20.89 | 20.89 | 11,704,802 | -0.02(-0.10%) |
Aug 21, 2024 | 20.92 | 20.92 | 20.89 | 20.91 | 17,755,584 | +0.02(+0.10%) |
Aug 20, 2024 | 20.89 | 20.90 | 20.88 | 20.89 | 9,187,268 | +0.00(+0.00%) |
Aug 19, 2024 | 20.87 | 20.90 | 20.86 | 20.89 | 10,268,699 | -0.16(-0.76%) |
Aug 16, 2024 | 21.03 | 21.06 | 21.02 | 21.05 | 11,218,175 | +0.02(+0.10%) |
Aug 15, 2024 | 21.02 | 21.04 | 21.01 | 21.03 | 13,778,401 | +0.05(+0.24%) |
Aug 14, 2024 | 20.99 | 21.02 | 20.98 | 20.98 | 23,596,884 | +0.00(+0.00%) |
Aug 13, 2024 | 20.99 | 21.01 | 20.96 | 20.98 | 14,132,104 | +0.01(+0.05%) |
Aug 12, 2024 | 20.99 | 20.99 | 20.95 | 20.97 | 12,716,585 | +0.01(+0.05%) |
Aug 09, 2024 | 20.99 | 20.99 | 20.95 | 20.96 | 7,612,152 | -0.01(-0.05%) |
Aug 08, 2024 | 20.95 | 20.98 | 20.90 | 20.97 | 28,818,228 | +0.10(+0.48%) |
Aug 07, 2024 | 20.92 | 20.96 | 20.87 | 20.87 | 36,936,880 | +0.00(+0.00%) |
Aug 06, 2024 | 20.75 | 20.89 | 20.71 | 20.87 | 46,091,312 | +0.18(+0.87%) |
Aug 05, 2024 | 20.62 | 20.77 | 20.61 | 20.69 | 57,664,484 | -0.20(-0.96%) |
Aug 02, 2024 | 20.90 | 20.94 | 20.88 | 20.89 | 53,476,224 | -0.09(-0.43%) |