Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 21.60 | 21.67 | 21.54 | 21.67 | 16,534 | +0.05(+0.23%) |
Oct 14, 2024 | 21.64 | 21.64 | 21.50 | 21.62 | 60,436 | -0.01(-0.05%) |
Oct 11, 2024 | 21.59 | 21.66 | 21.51 | 21.63 | 60,073 | +0.32(+1.50%) |
Oct 10, 2024 | 21.34 | 21.56 | 21.31 | 21.31 | 23,401 | +0.02(+0.09%) |
Oct 09, 2024 | 21.35 | 21.35 | 21.22 | 21.29 | 33,376 | -0.11(-0.51%) |
Oct 08, 2024 | 21.59 | 21.59 | 21.21 | 21.40 | 80,222 | -0.16(-0.74%) |
Oct 07, 2024 | 21.60 | 21.58 | 21.49 | 21.56 | 38,346 | -0.02(-0.09%) |
Oct 04, 2024 | 21.66 | 21.66 | 21.46 | 21.58 | 36,921 | +0.03(+0.14%) |
Oct 03, 2024 | 21.38 | 21.67 | 21.38 | 21.55 | 74,914 | -0.01(-0.07%) |
Oct 02, 2024 | 21.52 | 21.61 | 21.47 | 21.56 | 39,078 | -0.05(-0.21%) |
Oct 01, 2024 | 21.60 | 21.66 | 21.53 | 21.61 | 36,943 | +0.18(+0.84%) |
Sep 30, 2024 | 21.56 | 21.56 | 21.36 | 21.43 | 24,112 | -0.11(-0.51%) |
Sep 27, 2024 | 21.60 | 21.63 | 21.45 | 21.54 | 28,587 | -0.09(-0.41%) |
Sep 26, 2024 | 21.67 | 21.67 | 21.51 | 21.63 | 27,488 | +0.06(+0.28%) |
Sep 25, 2024 | 21.68 | 21.68 | 21.47 | 21.57 | 35,704 | +0.00(+0.00%) |
Sep 24, 2024 | 21.39 | 21.59 | 21.39 | 21.57 | 58,577 | +0.18(+0.83%) |
Sep 23, 2024 | 21.35 | 21.42 | 21.30 | 21.39 | 24,589 | +0.06(+0.30%) |
Sep 20, 2024 | 21.31 | 21.39 | 21.23 | 21.33 | 17,358 | +0.17(+0.80%) |
Sep 19, 2024 | 21.12 | 21.20 | 21.10 | 21.16 | 13,971 | +0.13(+0.60%) |
Sep 18, 2024 | 21.19 | 21.26 | 20.97 | 21.03 | 38,614 | -0.01(-0.07%) |
Sep 17, 2024 | 21.11 | 21.16 | 21.00 | 21.05 | 29,395 | -0.06(-0.31%) |
Sep 16, 2024 | 21.04 | 21.17 | 21.04 | 21.11 | 13,289 | -0.02(-0.07%) |
Sep 13, 2024 | 21.12 | 21.21 | 20.99 | 21.13 | 65,568 | +0.12(+0.57%) |
Sep 12, 2024 | 20.94 | 21.02 | 20.84 | 21.01 | 34,357 | +0.23(+1.12%) |
Sep 11, 2024 | 20.79 | 20.80 | 20.65 | 20.78 | 25,125 | +0.00(+0.00%) |
Sep 10, 2024 | 20.82 | 20.82 | 20.62 | 20.78 | 15,961 | +0.07(+0.34%) |
Sep 09, 2024 | 20.74 | 20.74 | 20.54 | 20.71 | 15,489 | +0.12(+0.58%) |
Sep 06, 2024 | 20.64 | 20.71 | 20.52 | 20.59 | 31,334 | -0.18(-0.86%) |
Sep 05, 2024 | 20.73 | 20.77 | 20.65 | 20.77 | 20,686 | +0.21(+1.01%) |
Sep 04, 2024 | 20.79 | 20.79 | 20.53 | 20.56 | 32,423 | -0.02(-0.09%) |
Sep 03, 2024 | 20.44 | 20.75 | 20.44 | 20.58 | 37,998 | -0.05(-0.22%) |
Aug 30, 2024 | 20.58 | 20.72 | 20.54 | 20.62 | 15,135 | -0.09(-0.45%) |
Aug 29, 2024 | 20.63 | 20.77 | 20.63 | 20.71 | 24,010 | +0.09(+0.45%) |
Aug 28, 2024 | 20.60 | 20.68 | 20.56 | 20.62 | 7,774 | -0.14(-0.66%) |
Aug 27, 2024 | 20.69 | 20.76 | 20.55 | 20.76 | 14,210 | +0.04(+0.19%) |
Aug 26, 2024 | 20.80 | 20.80 | 20.62 | 20.72 | 7,454 | +0.05(+0.24%) |
Aug 23, 2024 | 20.60 | 20.72 | 20.47 | 20.67 | 27,495 | +0.24(+1.16%) |
Aug 22, 2024 | 20.59 | 20.69 | 20.40 | 20.43 | 23,829 | -0.25(-1.19%) |
Aug 21, 2024 | 20.62 | 20.70 | 20.55 | 20.68 | 51,723 | -0.08(-0.38%) |
Aug 20, 2024 | 20.71 | 20.76 | 20.61 | 20.76 | 24,976 | +0.13(+0.62%) |
Aug 19, 2024 | 20.57 | 20.63 | 20.44 | 20.63 | 15,947 | -0.02(-0.10%) |
Aug 16, 2024 | 20.60 | 20.66 | 20.43 | 20.65 | 21,584 | +0.37(+1.80%) |
Aug 15, 2024 | 20.22 | 20.34 | 20.18 | 20.29 | 8,063 | +0.08(+0.39%) |
Aug 14, 2024 | 20.36 | 20.36 | 20.16 | 20.21 | 57,433 | -0.17(-0.82%) |
Aug 13, 2024 | 20.33 | 20.37 | 20.30 | 20.37 | 30,374 | +0.00(+0.00%) |
Aug 12, 2024 | 20.30 | 20.38 | 20.20 | 20.37 | 22,478 | +0.26(+1.28%) |
Aug 09, 2024 | 20.10 | 20.17 | 20.01 | 20.12 | 11,959 | +0.04(+0.20%) |
Aug 08, 2024 | 19.91 | 20.08 | 19.91 | 20.08 | 18,025 | +0.29(+1.45%) |
Aug 07, 2024 | 20.00 | 20.00 | 19.73 | 19.79 | 19,899 | -0.02(-0.10%) |
Aug 06, 2024 | 19.95 | 19.95 | 19.73 | 19.81 | 30,648 | -0.01(-0.05%) |
Aug 05, 2024 | 19.55 | 20.01 | 19.49 | 19.82 | 12,217 | -0.25(-1.23%) |
Aug 02, 2024 | 20.21 | 20.38 | 19.95 | 20.07 | 34,533 | -0.12(-0.59%) |
|