Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 21.73 | 21.87 | 21.72 | 21.87 | 4,404 | +0.18(+0.83%) |
Oct 03, 2024 | 21.66 | 21.69 | 21.66 | 21.69 | 911 | -0.03(-0.14%) |
Oct 02, 2024 | 21.70 | 21.77 | 21.70 | 21.72 | 4,790 | +0.00(+0.00%) |
Oct 01, 2024 | 21.76 | 21.82 | 21.69 | 21.72 | 9,530 | -0.16(-0.73%) |
Sep 30, 2024 | 21.79 | 21.88 | 21.79 | 21.88 | 1,971 | +0.09(+0.41%) |
Sep 27, 2024 | 21.83 | 21.83 | 21.79 | 21.79 | 3,174 | -0.02(-0.09%) |
Sep 26, 2024 | 21.78 | 21.81 | 21.78 | 21.81 | 329 | +0.00(+0.01%) |
Sep 25, 2024 | 21.85 | 21.85 | 21.80 | 21.81 | 7,466 | -0.10(-0.47%) |
Sep 24, 2024 | 21.56 | 22.00 | 21.56 | 21.91 | 12,745 | -0.11(-0.50%) |
Sep 23, 2024 | 21.78 | 22.05 | 21.78 | 22.02 | 22,439 | +0.02(+0.10%) |
Sep 20, 2024 | 21.99 | 22.00 | 21.93 | 22.00 | 25,474 | -0.01(-0.06%) |
Sep 19, 2024 | 21.97 | 22.03 | 21.97 | 22.01 | 4,835 | +0.27(+1.24%) |
Sep 18, 2024 | 21.78 | 21.86 | 21.74 | 21.74 | 21,774 | -0.10(-0.46%) |
Sep 17, 2024 | 21.96 | 21.96 | 21.84 | 21.84 | 633 | -0.06(-0.29%) |
Sep 16, 2024 | 21.81 | 21.90 | 21.81 | 21.90 | 6,404 | +0.09(+0.43%) |
Sep 13, 2024 | 21.74 | 21.86 | 21.74 | 21.81 | 2,435 | +0.05(+0.24%) |
Sep 12, 2024 | 21.61 | 21.76 | 21.61 | 21.76 | 12,508 | +0.14(+0.66%) |
Sep 11, 2024 | 21.19 | 21.61 | 21.19 | 21.61 | 2,361 | +0.09(+0.41%) |
Sep 10, 2024 | 21.42 | 21.53 | 21.42 | 21.53 | 5,682 | +0.08(+0.37%) |
Sep 09, 2024 | 21.44 | 21.52 | 21.42 | 21.45 | 6,212 | +0.19(+0.88%) |
Sep 06, 2024 | 21.45 | 21.45 | 21.24 | 21.26 | 2,731 | -0.20(-0.92%) |
Sep 05, 2024 | 21.54 | 21.54 | 21.41 | 21.46 | 6,240 | -0.09(-0.43%) |
Sep 04, 2024 | 21.49 | 21.57 | 21.49 | 21.55 | 15,487 | -0.02(-0.09%) |
Sep 03, 2024 | 21.80 | 21.80 | 21.57 | 21.57 | 5,147 | -0.43(-1.96%) |
Aug 30, 2024 | 21.83 | 22.01 | 21.83 | 22.00 | 7,364 | +0.19(+0.87%) |
Aug 29, 2024 | 21.99 | 21.99 | 21.81 | 21.81 | 1,382 | +0.01(+0.05%) |
Aug 28, 2024 | 21.78 | 21.80 | 21.78 | 21.80 | 2,443 | -0.07(-0.32%) |
Aug 27, 2024 | 21.77 | 21.91 | 21.77 | 21.87 | 11,434 | +0.05(+0.23%) |
Aug 26, 2024 | 21.93 | 21.95 | 21.81 | 21.82 | 4,569 | -0.09(-0.41%) |
Aug 23, 2024 | 21.83 | 21.91 | 21.81 | 21.91 | 3,258 | +0.10(+0.46%) |
Aug 22, 2024 | 21.94 | 21.95 | 21.81 | 21.81 | 7,202 | -0.12(-0.55%) |
Aug 21, 2024 | 21.91 | 21.95 | 21.88 | 21.93 | 98,183 | +0.06(+0.27%) |
Aug 20, 2024 | 21.90 | 21.90 | 21.81 | 21.87 | 33,738 | +0.00(+0.00%) |
Aug 19, 2024 | 21.73 | 21.87 | 21.73 | 21.87 | 95,694 | +0.14(+0.64%) |
Aug 16, 2024 | 21.75 | 21.75 | 21.73 | 21.73 | 2,282 | -0.01(-0.04%) |
Aug 15, 2024 | 21.71 | 21.75 | 21.71 | 21.74 | 5,878 | +0.24(+1.13%) |
Aug 14, 2024 | 21.49 | 21.52 | 21.42 | 21.50 | 5,611 | +0.07(+0.32%) |
Aug 13, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 9,945 | +0.32(+1.50%) |
Aug 12, 2024 | 21.20 | 21.20 | 21.08 | 21.11 | 76,717 | -0.04(-0.19%) |
Aug 09, 2024 | 21.07 | 21.15 | 21.05 | 21.15 | 53,816 | +0.11(+0.50%) |
Aug 08, 2024 | 20.89 | 21.07 | 20.89 | 21.04 | 10,764 | +0.43(+2.09%) |
Aug 07, 2024 | 20.62 | 21.00 | 20.61 | 20.61 | 7,869 | -0.11(-0.52%) |
Aug 06, 2024 | 20.85 | 20.90 | 20.72 | 20.72 | 816 | +0.27(+1.34%) |
Aug 05, 2024 | 20.33 | 20.67 | 20.32 | 20.45 | 4,591 | -0.47(-2.26%) |
Aug 02, 2024 | 20.80 | 20.93 | 20.80 | 20.92 | 1,696 | -0.49(-2.29%) |