Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 20.41 | 20.47 | 20.41 | 20.43 | 17,062 | -0.04(-0.18%) |
Oct 10, 2024 | 20.50 | 20.50 | 20.40 | 20.47 | 79,491 | -0.06(-0.31%) |
Oct 09, 2024 | 20.55 | 20.55 | 20.50 | 20.53 | 15,288 | -0.03(-0.13%) |
Oct 08, 2024 | 20.56 | 20.59 | 20.51 | 20.56 | 21,932 | -0.01(-0.06%) |
Oct 07, 2024 | 20.56 | 20.60 | 20.53 | 20.57 | 26,761 | -0.06(-0.28%) |
Oct 04, 2024 | 20.66 | 20.71 | 20.61 | 20.63 | 9,479 | -0.20(-0.95%) |
Oct 03, 2024 | 20.87 | 20.92 | 20.80 | 20.83 | 12,118 | -0.10(-0.50%) |
Oct 02, 2024 | 20.89 | 20.97 | 20.89 | 20.93 | 6,887 | -0.04(-0.21%) |
Oct 01, 2024 | 21.08 | 21.09 | 20.95 | 20.98 | 9,336 | -0.08(-0.40%) |
Sep 30, 2024 | 21.19 | 21.19 | 21.00 | 21.06 | 18,560 | -0.09(-0.43%) |
Sep 27, 2024 | 21.20 | 21.23 | 21.12 | 21.15 | 10,296 | +0.10(+0.46%) |
Sep 26, 2024 | 21.03 | 21.09 | 20.97 | 21.06 | 11,411 | +0.02(+0.08%) |
Sep 25, 2024 | 21.10 | 21.12 | 21.04 | 21.04 | 10,225 | -0.16(-0.77%) |
Sep 24, 2024 | 21.06 | 21.23 | 21.06 | 21.20 | 7,705 | -0.02(-0.09%) |
Sep 23, 2024 | 21.07 | 21.31 | 21.07 | 21.22 | 24,648 | -0.01(-0.05%) |
Sep 20, 2024 | 21.25 | 21.32 | 21.20 | 21.23 | 49,441 | -0.08(-0.38%) |
Sep 19, 2024 | 21.29 | 21.32 | 21.23 | 21.31 | 23,195 | -0.09(-0.42%) |
Sep 18, 2024 | 21.54 | 21.60 | 21.40 | 21.40 | 56,760 | -0.25(-1.14%) |
Sep 17, 2024 | 21.81 | 21.81 | 21.64 | 21.65 | 4,978 | -0.11(-0.51%) |
Sep 16, 2024 | 21.60 | 21.76 | 21.60 | 21.76 | 5,837 | +0.19(+0.87%) |
Sep 13, 2024 | 21.55 | 21.61 | 21.51 | 21.57 | 11,959 | +0.05(+0.25%) |
Sep 12, 2024 | 21.48 | 21.52 | 21.44 | 21.51 | 30,317 | -0.06(-0.28%) |
Sep 11, 2024 | 21.71 | 21.71 | 21.53 | 21.57 | 63,158 | -0.03(-0.15%) |
Sep 10, 2024 | 21.51 | 21.66 | 21.51 | 21.61 | 7,414 | +0.18(+0.83%) |
Sep 09, 2024 | 21.38 | 21.47 | 21.38 | 21.43 | 31,630 | +0.05(+0.25%) |
Sep 06, 2024 | 21.33 | 21.55 | 21.33 | 21.38 | 17,441 | +0.05(+0.22%) |
Sep 05, 2024 | 21.30 | 21.40 | 21.24 | 21.33 | 23,953 | +0.08(+0.37%) |
Sep 04, 2024 | 21.13 | 21.27 | 21.03 | 21.25 | 81,735 | +0.25(+1.18%) |
Sep 03, 2024 | 20.91 | 21.04 | 20.91 | 21.00 | 18,340 | +0.31(+1.52%) |
Aug 30, 2024 | 20.95 | 20.95 | 20.68 | 20.69 | 16,313 | -0.23(-1.10%) |
Aug 29, 2024 | 20.84 | 20.93 | 20.84 | 20.92 | 7,882 | -0.04(-0.20%) |
Aug 28, 2024 | 20.95 | 21.01 | 20.95 | 20.96 | 62,875 | -0.03(-0.12%) |
Aug 27, 2024 | 20.93 | 21.00 | 20.90 | 20.99 | 9,348 | -0.05(-0.25%) |
Aug 26, 2024 | 21.09 | 21.09 | 21.00 | 21.04 | 940,049 | -0.05(-0.24%) |
Aug 23, 2024 | 21.07 | 21.10 | 21.01 | 21.09 | 11,429 | +0.14(+0.67%) |
Aug 22, 2024 | 20.95 | 20.96 | 20.88 | 20.95 | 15,839 | -0.20(-0.95%) |
Aug 21, 2024 | 21.08 | 21.19 | 21.08 | 21.15 | 18,665 | +0.04(+0.19%) |
Aug 20, 2024 | 21.09 | 21.14 | 21.02 | 21.11 | 12,569 | +0.16(+0.76%) |
Aug 19, 2024 | 20.88 | 20.96 | 20.88 | 20.95 | 12,950 | +0.09(+0.42%) |
Aug 16, 2024 | 20.87 | 20.87 | 20.82 | 20.86 | 17,361 | +0.12(+0.60%) |
Aug 15, 2024 | 20.60 | 20.76 | 20.58 | 20.74 | 8,901 | -0.21(-0.98%) |
Aug 14, 2024 | 20.95 | 20.98 | 20.92 | 20.95 | 4,833 | +0.18(+0.84%) |
Aug 13, 2024 | 20.74 | 20.81 | 20.74 | 20.77 | 11,392 | +0.11(+0.51%) |
Aug 12, 2024 | 20.58 | 20.69 | 20.57 | 20.66 | 9,545 | +0.09(+0.46%) |
Aug 09, 2024 | 20.62 | 20.62 | 20.55 | 20.57 | 343,608 | +0.20(+0.98%) |
Aug 08, 2024 | 20.41 | 20.42 | 20.34 | 20.37 | 8,360 | -0.11(-0.54%) |
Aug 07, 2024 | 20.59 | 20.61 | 20.43 | 20.48 | 19,596 | -0.22(-1.06%) |
Aug 06, 2024 | 20.89 | 20.89 | 20.66 | 20.70 | 14,171 | -0.26(-1.24%) |
Aug 05, 2024 | 22.42 | 22.42 | 20.86 | 20.96 | 26,463 | +0.01(+0.03%) |
Aug 02, 2024 | 20.81 | 20.98 | 20.81 | 20.95 | 10,185 | +0.48(+2.36%) |