Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 100 | -0.08(-0.38%) |
Oct 24, 2024 | 20.84 | 20.95 | 20.81 | 20.95 | 2,518 | +0.09(+0.42%) |
Oct 23, 2024 | 21.03 | 21.06 | 20.80 | 20.87 | 1,758 | -0.25(-1.20%) |
Oct 22, 2024 | 21.22 | 21.22 | 21.04 | 21.12 | 1,104 | -0.00(-0.01%) |
Oct 21, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 114 | -0.17(-0.80%) |
Oct 18, 2024 | 21.19 | 21.49 | 21.19 | 21.29 | 3,600 | +0.02(+0.10%) |
Oct 17, 2024 | 21.30 | 21.30 | 21.27 | 21.27 | 1,168 | -0.03(-0.14%) |
Oct 16, 2024 | 20.72 | 21.30 | 20.72 | 21.30 | 4,907 | -0.02(-0.11%) |
Oct 15, 2024 | 21.15 | 21.35 | 21.15 | 21.32 | 2,864 | +0.14(+0.65%) |
Oct 14, 2024 | 21.00 | 21.18 | 20.85 | 21.18 | 15,494 | -0.18(-0.82%) |
Oct 11, 2024 | 21.20 | 21.36 | 21.05 | 21.36 | 3,583 | -0.01(-0.04%) |
Oct 10, 2024 | 21.10 | 21.37 | 21.08 | 21.37 | 6,398 | -0.01(-0.06%) |
Oct 09, 2024 | 21.22 | 21.38 | 21.06 | 21.38 | 1,724 | +0.08(+0.38%) |
Oct 08, 2024 | 21.09 | 21.41 | 21.09 | 21.30 | 4,236 | +0.25(+1.19%) |
Oct 07, 2024 | 21.31 | 21.31 | 20.97 | 21.05 | 7,795 | -0.09(-0.44%) |
Oct 04, 2024 | 21.30 | 21.30 | 21.14 | 21.14 | 3,214 | -0.17(-0.81%) |
Oct 03, 2024 | 21.40 | 21.40 | 21.27 | 21.31 | 8,911 | -0.13(-0.62%) |
Oct 02, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 122 | -0.08(-0.35%) |
Oct 01, 2024 | 21.39 | 21.59 | 21.39 | 21.52 | 10,028 | +0.10(+0.46%) |
Sep 30, 2024 | 21.40 | 21.42 | 21.28 | 21.42 | 10,419 | -0.20(-0.93%) |
Sep 27, 2024 | 21.40 | 21.75 | 21.40 | 21.62 | 3,924 | +0.15(+0.71%) |
Sep 26, 2024 | 21.51 | 21.51 | 21.36 | 21.47 | 3,356 | -0.01(-0.04%) |
Sep 25, 2024 | 21.56 | 21.56 | 21.48 | 21.48 | 351 | -0.19(-0.86%) |
Sep 24, 2024 | 21.37 | 21.67 | 21.37 | 21.67 | 2,493 | +0.04(+0.18%) |
Sep 23, 2024 | 20.92 | 21.67 | 20.92 | 21.63 | 3,122 | +0.03(+0.14%) |
Sep 20, 2024 | 21.56 | 21.60 | 21.56 | 21.60 | 681 | +0.01(+0.05%) |
Sep 19, 2024 | 21.57 | 21.59 | 21.57 | 21.59 | 824 | +0.03(+0.13%) |
Sep 18, 2024 | 21.62 | 21.70 | 21.56 | 21.56 | 11,614 | -0.05(-0.22%) |
Sep 17, 2024 | 21.45 | 21.61 | 21.45 | 21.61 | 1,650 | +0.03(+0.16%) |
Sep 16, 2024 | 21.52 | 21.57 | 21.50 | 21.57 | 1,759 | +0.12(+0.55%) |
Sep 13, 2024 | 21.38 | 21.52 | 21.38 | 21.45 | 2,821 | +0.03(+0.15%) |
Sep 12, 2024 | 21.53 | 21.58 | 21.32 | 21.42 | 3,271 | +0.01(+0.07%) |
Sep 11, 2024 | 21.52 | 21.67 | 21.41 | 21.41 | 1,356 | -0.09(-0.40%) |
Sep 10, 2024 | 21.52 | 21.52 | 21.49 | 21.49 | 207 | -0.01(-0.02%) |
Sep 09, 2024 | 21.44 | 21.50 | 21.44 | 21.50 | 521 | -0.11(-0.50%) |
Sep 06, 2024 | 21.51 | 21.77 | 21.51 | 21.61 | 2,061 | +0.18(+0.85%) |
Sep 05, 2024 | 21.43 | 21.50 | 21.42 | 21.42 | 858 | +0.00(+0.01%) |
Sep 04, 2024 | 21.17 | 21.46 | 21.17 | 21.42 | 919 | +0.32(+1.52%) |
Sep 03, 2024 | 20.54 | 21.27 | 20.54 | 21.10 | 12,868 | -0.07(-0.33%) |
Aug 30, 2024 | 21.32 | 21.32 | 21.10 | 21.17 | 1,596 | -0.06(-0.30%) |
Aug 29, 2024 | 21.24 | 21.25 | 21.23 | 21.23 | 566 | -0.06(-0.29%) |
Aug 28, 2024 | 21.47 | 21.47 | 21.30 | 21.30 | 1,513 | -0.08(-0.40%) |
Aug 27, 2024 | 21.33 | 21.53 | 21.33 | 21.38 | 4,238 | -0.03(-0.14%) |
Aug 26, 2024 | 21.15 | 21.42 | 21.15 | 21.41 | 1,780 | -0.06(-0.29%) |
Aug 23, 2024 | 21.41 | 21.50 | 21.26 | 21.47 | 1,387 | +0.39(+1.86%) |
Aug 22, 2024 | 21.73 | 21.73 | 21.08 | 21.08 | 2,380 | -0.31(-1.44%) |
Aug 21, 2024 | 21.27 | 21.42 | 21.26 | 21.39 | 5,292 | +0.17(+0.79%) |
Aug 20, 2024 | 21.18 | 21.22 | 21.18 | 21.22 | 604 | +0.04(+0.19%) |
Aug 19, 2024 | 21.25 | 21.25 | 21.12 | 21.18 | 442 | -0.01(-0.03%) |
Aug 16, 2024 | 21.27 | 21.27 | 21.00 | 21.19 | 1,230 | +0.18(+0.86%) |
Aug 15, 2024 | 20.95 | 21.01 | 20.95 | 21.01 | 3,472 | -0.17(-0.80%) |
Aug 14, 2024 | 21.16 | 21.20 | 21.16 | 21.18 | 1,836 | -0.01(-0.06%) |
Aug 13, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 97 | +0.18(+0.88%) |
Aug 12, 2024 | 21.26 | 21.26 | 20.81 | 21.00 | 4,231 | +0.14(+0.69%) |
Aug 09, 2024 | 20.92 | 20.94 | 20.86 | 20.86 | 1,186 | +0.07(+0.32%) |
Aug 08, 2024 | 20.71 | 20.91 | 20.68 | 20.79 | 5,837 | -0.02(-0.11%) |
Aug 07, 2024 | 20.99 | 21.01 | 20.79 | 20.82 | 2,724 | +0.14(+0.68%) |
Aug 06, 2024 | 21.28 | 21.28 | 20.67 | 20.67 | 7,456 | -0.39(-1.84%) |
Aug 05, 2024 | 21.29 | 21.29 | 20.86 | 21.06 | 2,379 | -0.06(-0.28%) |
Aug 02, 2024 | 21.08 | 21.12 | 20.94 | 21.12 | 1,328 | +0.15(+0.69%) |