Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 21.99 | 22.15 | 21.99 | 22.03 | 6,011 | -0.02(-0.11%) |
Oct 11, 2024 | 22.07 | 22.08 | 22.05 | 22.05 | 3,095 | +0.02(+0.11%) |
Oct 10, 2024 | 22.04 | 22.10 | 22.02 | 22.03 | 7,708 | -0.03(-0.11%) |
Oct 09, 2024 | 22.07 | 22.07 | 22.06 | 22.06 | 272 | -0.06(-0.25%) |
Oct 08, 2024 | 22.12 | 22.12 | 22.09 | 22.11 | 38,608 | +0.00(+0.00%) |
Oct 07, 2024 | 22.08 | 22.12 | 22.00 | 22.11 | 34,700 | -0.03(-0.14%) |
Oct 04, 2024 | 22.21 | 22.21 | 22.13 | 22.14 | 72,448 | -0.17(-0.76%) |
Oct 03, 2024 | 22.34 | 22.34 | 22.30 | 22.31 | 3,627 | -0.06(-0.27%) |
Oct 02, 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 807 | -0.07(-0.31%) |
Oct 01, 2024 | 22.42 | 22.52 | 22.40 | 22.44 | 46,527 | +0.09(+0.40%) |
Sep 30, 2024 | 22.40 | 22.40 | 22.35 | 22.35 | 25,976 | -0.06(-0.27%) |
Sep 27, 2024 | 22.40 | 22.47 | 22.39 | 22.41 | 22,112 | +0.05(+0.20%) |
Sep 26, 2024 | 22.36 | 22.42 | 22.36 | 22.36 | 13,986 | +0.00(+0.00%) |
Sep 25, 2024 | 22.40 | 22.40 | 22.36 | 22.36 | 5,067 | -0.04(-0.18%) |
Sep 24, 2024 | 22.37 | 22.42 | 22.37 | 22.41 | 13,583 | -0.05(-0.22%) |
Sep 23, 2024 | 22.36 | 22.48 | 22.34 | 22.45 | 6,602 | +0.07(+0.31%) |
Sep 20, 2024 | 22.38 | 22.40 | 22.36 | 22.38 | 4,165 | -0.01(-0.04%) |
Sep 19, 2024 | 22.37 | 22.40 | 22.31 | 22.39 | 4,409 | -0.11(-0.49%) |
Sep 18, 2024 | 22.46 | 22.51 | 22.45 | 22.50 | 1,893 | +0.00(+0.00%) |
Sep 17, 2024 | 22.52 | 22.54 | 22.33 | 22.50 | 25,008 | -0.20(-0.88%) |
Sep 16, 2024 | 22.52 | 22.70 | 22.52 | 22.70 | 4,554 | +0.23(+1.02%) |
Sep 13, 2024 | 22.46 | 22.48 | 22.46 | 22.47 | 3,586 | +0.03(+0.13%) |
Sep 12, 2024 | 22.44 | 22.45 | 22.44 | 22.44 | 3,394 | -0.03(-0.14%) |
Sep 11, 2024 | 22.46 | 22.48 | 22.46 | 22.47 | 2,798 | +0.02(+0.07%) |
Sep 10, 2024 | 22.37 | 22.46 | 22.37 | 22.46 | 3,605 | +0.07(+0.31%) |
Sep 09, 2024 | 22.33 | 22.39 | 22.33 | 22.39 | 65,676 | +0.04(+0.17%) |
Sep 06, 2024 | 22.32 | 22.35 | 22.31 | 22.35 | 634 | +0.03(+0.14%) |
Sep 05, 2024 | 22.29 | 22.32 | 22.29 | 22.32 | 2,425 | +0.08(+0.36%) |
Sep 04, 2024 | 22.22 | 22.24 | 22.15 | 22.24 | 12,229 | +0.09(+0.40%) |
Sep 03, 2024 | 22.11 | 22.15 | 22.11 | 22.15 | 1,962 | +0.06(+0.28%) |
Aug 30, 2024 | 22.09 | 22.18 | 22.09 | 22.09 | 3,373 | -0.02(-0.07%) |
Aug 29, 2024 | 22.11 | 22.12 | 22.11 | 22.11 | 1,351 | -0.04(-0.18%) |
Aug 28, 2024 | 22.16 | 22.19 | 22.14 | 22.14 | 2,659 | -0.02(-0.10%) |
Aug 27, 2024 | 22.11 | 22.17 | 22.11 | 22.17 | 2,149 | -0.00(-0.02%) |
Aug 26, 2024 | 22.23 | 22.23 | 22.16 | 22.17 | 2,306 | -0.01(-0.04%) |
Aug 23, 2024 | 22.15 | 22.22 | 22.14 | 22.18 | 5,176 | +0.08(+0.38%) |
Aug 22, 2024 | 22.10 | 22.10 | 22.07 | 22.10 | 2,266 | -0.07(-0.31%) |
Aug 21, 2024 | 22.15 | 22.21 | 22.15 | 22.17 | 5,797 | +0.06(+0.28%) |
Aug 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 89 | +0.07(+0.31%) |
Aug 19, 2024 | 22.06 | 22.06 | 22.01 | 22.04 | 1,902 | +0.04(+0.17%) |
Aug 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.03(+0.12%) |
Aug 15, 2024 | 21.93 | 22.00 | 21.93 | 21.97 | 12,971 | -0.10(-0.45%) |
Aug 14, 2024 | 22.08 | 22.08 | 22.07 | 22.07 | 477 | +0.03(+0.16%) |
Aug 13, 2024 | 22.00 | 22.07 | 22.00 | 22.04 | 16,714 | +0.09(+0.40%) |
Aug 12, 2024 | 21.96 | 21.98 | 21.95 | 21.95 | 1,996 | +0.01(+0.04%) |
Aug 09, 2024 | 21.92 | 21.95 | 21.92 | 21.94 | 10,112 | +0.08(+0.35%) |
Aug 08, 2024 | 21.86 | 21.86 | 21.84 | 21.86 | 5,180 | -0.02(-0.09%) |
Aug 07, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 3,485 | -0.09(-0.43%) |
Aug 06, 2024 | 22.01 | 22.01 | 21.98 | 21.98 | 1,526 | -0.15(-0.66%) |
Aug 05, 2024 | 22.16 | 22.16 | 22.13 | 22.13 | 453 | +0.02(+0.10%) |
Aug 02, 2024 | 22.09 | 22.10 | 22.03 | 22.10 | 9,236 | +0.26(+1.18%) |