Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 20.44 | 20.70 | 20.34 | 20.62 | 9,974 | +0.03(+0.15%) |
Sep 27, 2024 | 20.70 | 20.70 | 20.42 | 20.59 | 4,666 | +0.18(+0.86%) |
Sep 26, 2024 | 20.44 | 20.47 | 20.34 | 20.41 | 12,816 | -0.23(-1.09%) |
Sep 25, 2024 | 20.63 | 20.71 | 20.44 | 20.64 | 8,603 | -0.07(-0.35%) |
Sep 24, 2024 | 20.59 | 20.74 | 20.37 | 20.71 | 11,126 | +0.15(+0.74%) |
Sep 23, 2024 | 20.34 | 20.66 | 20.34 | 20.56 | 20,547 | +0.20(+0.98%) |
Sep 20, 2024 | 20.20 | 20.67 | 20.18 | 20.36 | 13,279 | +0.14(+0.69%) |
Sep 19, 2024 | 20.15 | 20.29 | 20.02 | 20.22 | 18,641 | +0.07(+0.35%) |
Sep 18, 2024 | 20.38 | 20.38 | 20.07 | 20.15 | 8,393 | -0.17(-0.84%) |
Sep 17, 2024 | 19.98 | 20.32 | 19.98 | 20.32 | 25,148 | +0.52(+2.63%) |
Sep 16, 2024 | 20.02 | 20.32 | 19.69 | 19.80 | 44,822 | -0.21(-1.05%) |
Sep 13, 2024 | 20.22 | 20.22 | 19.90 | 20.01 | 19,633 | -0.02(-0.10%) |
Sep 12, 2024 | 20.25 | 20.32 | 19.92 | 20.03 | 14,574 | +0.09(+0.45%) |
Sep 11, 2024 | 20.28 | 20.28 | 19.87 | 19.94 | 23,061 | -0.34(-1.68%) |
Sep 10, 2024 | 20.10 | 20.42 | 20.10 | 20.28 | 20,180 | +0.20(+1.00%) |
Sep 09, 2024 | 19.83 | 20.29 | 19.83 | 20.08 | 24,756 | +0.24(+1.21%) |
Sep 06, 2024 | 19.87 | 19.87 | 19.60 | 19.84 | 28,196 | -0.03(-0.15%) |
Sep 05, 2024 | 19.78 | 19.96 | 19.65 | 19.87 | 26,548 | +0.04(+0.21%) |
Sep 04, 2024 | 19.81 | 19.85 | 19.36 | 19.83 | 39,646 | +0.18(+0.91%) |
Sep 03, 2024 | 20.67 | 20.71 | 19.17 | 19.65 | 104,690 | -0.90(-4.38%) |
Aug 30, 2024 | 20.98 | 20.98 | 20.31 | 20.55 | 67,697 | -0.43(-2.05%) |
Aug 29, 2024 | 21.00 | 21.02 | 20.92 | 20.98 | 26,138 | +0.07(+0.33%) |
Aug 28, 2024 | 21.00 | 21.09 | 20.87 | 20.91 | 12,870 | -0.02(-0.10%) |
Aug 27, 2024 | 21.25 | 21.25 | 20.84 | 20.93 | 23,028 | -0.23(-1.09%) |
Aug 26, 2024 | 21.30 | 21.30 | 21.01 | 21.16 | 10,534 | -0.09(-0.42%) |
Aug 23, 2024 | 21.26 | 21.28 | 21.04 | 21.25 | 27,693 | +0.00(+0.00%) |
Aug 22, 2024 | 21.30 | 21.36 | 20.94 | 21.25 | 41,391 | +0.21(+1.00%) |
Aug 21, 2024 | 20.85 | 21.29 | 20.84 | 21.04 | 6,384 | +0.07(+0.33%) |
Aug 20, 2024 | 20.85 | 21.14 | 20.85 | 20.97 | 35,711 | +0.15(+0.72%) |
Aug 19, 2024 | 21.15 | 21.15 | 20.75 | 20.82 | 24,340 | -0.28(-1.33%) |
Aug 16, 2024 | 21.50 | 21.50 | 20.93 | 21.10 | 29,062 | -0.16(-0.75%) |
Aug 15, 2024 | 21.33 | 21.70 | 20.91 | 21.26 | 36,102 | -0.37(-1.71%) |
Aug 14, 2024 | 21.46 | 21.92 | 21.38 | 21.63 | 36,493 | +0.23(+1.07%) |
Aug 13, 2024 | 20.60 | 21.40 | 20.38 | 21.40 | 28,280 | +0.70(+3.38%) |
Aug 12, 2024 | 20.74 | 20.77 | 20.35 | 20.70 | 17,417 | -0.10(-0.48%) |
Aug 09, 2024 | 20.79 | 20.80 | 20.59 | 20.80 | 22,345 | +0.00(+0.00%) |
Aug 08, 2024 | 20.71 | 20.80 | 20.25 | 20.80 | 31,684 | +0.09(+0.43%) |
Aug 07, 2024 | 20.66 | 20.71 | 20.09 | 20.71 | 64,461 | +0.31(+1.52%) |
Aug 06, 2024 | 20.10 | 20.60 | 19.90 | 20.40 | 43,127 | +0.40(+2.00%) |
Aug 05, 2024 | 19.99 | 20.12 | 19.00 | 20.00 | 90,678 | -0.61(-2.96%) |
Aug 02, 2024 | 20.53 | 20.88 | 20.31 | 20.61 | 28,690 | -0.11(-0.55%) |