Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 21.27 | 21.30 | 21.19 | 21.23 | 159,381 | -0.03(-0.12%) |
Oct 11, 2024 | 21.25 | 21.27 | 21.19 | 21.26 | 98,485 | +0.03(+0.12%) |
Oct 10, 2024 | 21.24 | 21.95 | 21.17 | 21.23 | 353,327 | -0.01(-0.05%) |
Oct 09, 2024 | 21.25 | 21.30 | 21.22 | 21.25 | 193,420 | -0.04(-0.21%) |
Oct 08, 2024 | 21.23 | 21.31 | 21.23 | 21.29 | 12,115 | -0.02(-0.07%) |
Oct 07, 2024 | 21.29 | 21.32 | 21.29 | 21.30 | 7,686 | -0.07(-0.35%) |
Oct 04, 2024 | 21.41 | 21.44 | 21.38 | 21.38 | 13,127 | -0.11(-0.51%) |
Oct 03, 2024 | 21.55 | 21.59 | 21.49 | 21.49 | 14,446 | -0.11(-0.49%) |
Oct 02, 2024 | 21.55 | 21.62 | 21.55 | 21.59 | 3,651 | -0.07(-0.30%) |
Oct 01, 2024 | 21.71 | 21.71 | 21.63 | 21.66 | 3,391 | +0.03(+0.15%) |
Sep 30, 2024 | 21.65 | 21.65 | 21.60 | 21.63 | 13,800 | -0.02(-0.10%) |
Sep 27, 2024 | 21.64 | 21.65 | 21.62 | 21.65 | 6,921 | +0.06(+0.29%) |
Sep 26, 2024 | 21.59 | 21.59 | 21.56 | 21.59 | 13,563 | -0.03(-0.14%) |
Sep 25, 2024 | 21.64 | 21.64 | 21.59 | 21.61 | 34,611 | -0.04(-0.21%) |
Sep 24, 2024 | 21.64 | 21.67 | 21.62 | 21.66 | 13,361 | +0.01(+0.07%) |
Sep 23, 2024 | 21.61 | 21.67 | 21.61 | 21.64 | 15,316 | -0.00(-0.02%) |
Sep 20, 2024 | 21.63 | 21.65 | 21.60 | 21.65 | 1,649 | -0.00(-0.02%) |
Sep 19, 2024 | 21.63 | 21.66 | 21.61 | 21.65 | 25,562 | +0.00(+0.00%) |
Sep 18, 2024 | 21.70 | 21.70 | 21.65 | 21.65 | 3,970 | -0.06(-0.26%) |
Sep 17, 2024 | 21.74 | 21.74 | 21.68 | 21.71 | 13,025 | -0.03(-0.14%) |
Sep 16, 2024 | 21.71 | 21.76 | 21.69 | 21.74 | 23,776 | +0.06(+0.28%) |
Sep 13, 2024 | 21.63 | 22.13 | 21.63 | 21.68 | 5,487 | +0.02(+0.11%) |
Sep 12, 2024 | 21.60 | 21.66 | 21.60 | 21.65 | 11,199 | +0.01(+0.07%) |
Sep 11, 2024 | 21.64 | 21.67 | 21.61 | 21.64 | 4,106 | -0.02(-0.09%) |
Sep 10, 2024 | 21.61 | 22.58 | 21.57 | 21.66 | 23,924 | +0.06(+0.30%) |
Sep 09, 2024 | 21.57 | 21.61 | 21.56 | 21.60 | 52,977 | +0.03(+0.15%) |
Sep 06, 2024 | 21.50 | 21.63 | 21.50 | 21.56 | 83,089 | +0.07(+0.31%) |
Sep 05, 2024 | 21.48 | 21.55 | 21.47 | 21.50 | 24,802 | +0.03(+0.16%) |
Sep 04, 2024 | 21.35 | 21.46 | 21.35 | 21.46 | 2,385 | +0.10(+0.47%) |
Sep 03, 2024 | 21.35 | 21.38 | 21.34 | 21.36 | 17,470 | +0.10(+0.46%) |
Aug 30, 2024 | 21.31 | 21.34 | 21.25 | 21.26 | 36,786 | -0.07(-0.31%) |
Aug 29, 2024 | 21.31 | 21.35 | 21.29 | 21.33 | 41,925 | -0.01(-0.05%) |
Aug 28, 2024 | 21.34 | 21.38 | 21.33 | 21.34 | 12,740 | -0.01(-0.03%) |
Aug 27, 2024 | 21.36 | 21.37 | 21.33 | 21.35 | 9,120 | -0.02(-0.09%) |
Aug 26, 2024 | 21.38 | 21.38 | 21.37 | 21.37 | 794 | +0.00(+0.02%) |
Aug 23, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 732 | +0.09(+0.42%) |
Aug 22, 2024 | 21.29 | 21.31 | 21.26 | 21.27 | 5,191 | -0.10(-0.47%) |
Aug 21, 2024 | 21.36 | 21.38 | 21.36 | 21.37 | 1,933 | +0.06(+0.30%) |
Aug 20, 2024 | 21.26 | 21.70 | 21.26 | 21.31 | 5,651 | +0.05(+0.22%) |
Aug 19, 2024 | 21.21 | 21.29 | 21.21 | 21.26 | 4,383 | +0.05(+0.22%) |
Aug 16, 2024 | 21.22 | 21.22 | 21.18 | 21.21 | 3,853 | +0.04(+0.21%) |
Aug 15, 2024 | 21.16 | 21.17 | 21.14 | 21.17 | 551 | -0.10(-0.48%) |
Aug 14, 2024 | 21.27 | 21.30 | 21.26 | 21.27 | 6,133 | +0.06(+0.26%) |
Aug 13, 2024 | 21.18 | 21.21 | 21.18 | 21.21 | 481 | +0.04(+0.19%) |
Aug 12, 2024 | 21.11 | 21.17 | 21.11 | 21.17 | 5,314 | +0.07(+0.33%) |
Aug 09, 2024 | 21.08 | 21.10 | 21.08 | 21.10 | 614 | +0.09(+0.42%) |
Aug 08, 2024 | 21.03 | 21.03 | 21.02 | 21.02 | 6,570 | -0.04(-0.19%) |
Aug 07, 2024 | 21.21 | 21.21 | 21.04 | 21.05 | 258,275 | -0.07(-0.33%) |
Aug 06, 2024 | 21.18 | 21.20 | 21.10 | 21.12 | 39,438 | -0.14(-0.65%) |
Aug 05, 2024 | 21.30 | 21.32 | 21.24 | 21.26 | 14,429 | -0.01(-0.03%) |
Aug 02, 2024 | 21.19 | 21.27 | 21.19 | 21.27 | 4,104 | +0.20(+0.97%) |
|