Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 21.67 | 21.68 | 21.67 | 21.68 | 1,076 | +0.17(+0.77%) |
Oct 10, 2024 | 21.58 | 21.58 | 21.49 | 21.52 | 1,384 | -0.11(-0.52%) |
Oct 09, 2024 | 21.58 | 21.63 | 21.58 | 21.63 | 253 | +0.14(+0.64%) |
Oct 08, 2024 | 21.33 | 21.50 | 21.33 | 21.49 | 6,932 | +0.24(+1.13%) |
Oct 07, 2024 | 21.38 | 21.38 | 21.23 | 21.25 | 1,118 | -0.15(-0.70%) |
Oct 04, 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 450 | +0.18(+0.85%) |
Oct 03, 2024 | 21.16 | 21.22 | 21.13 | 21.22 | 3,840 | +0.01(+0.05%) |
Oct 02, 2024 | 21.03 | 21.25 | 21.03 | 21.21 | 6,919 | +0.05(+0.22%) |
Oct 01, 2024 | 21.32 | 21.32 | 21.13 | 21.16 | 810 | -0.28(-1.29%) |
Sep 30, 2024 | 21.40 | 21.49 | 21.34 | 21.44 | 2,906 | -0.02(-0.09%) |
Sep 27, 2024 | 21.46 | 21.46 | 21.44 | 21.46 | 3,016 | -0.04(-0.19%) |
Sep 26, 2024 | 21.43 | 21.50 | 21.43 | 21.50 | 689 | +0.13(+0.61%) |
Sep 25, 2024 | 21.39 | 21.39 | 21.37 | 21.37 | 878 | +0.04(+0.17%) |
Sep 24, 2024 | 21.30 | 21.34 | 21.30 | 21.33 | 646 | +0.11(+0.52%) |
Sep 23, 2024 | 21.22 | 21.23 | 21.22 | 21.22 | 3,679 | -0.02(-0.11%) |
Sep 20, 2024 | 21.26 | 21.28 | 21.19 | 21.25 | 3,301 | -0.24(-1.14%) |
Sep 19, 2024 | 21.47 | 21.59 | 21.43 | 21.49 | 15,339 | +0.53(+2.53%) |
Sep 18, 2024 | 21.05 | 21.24 | 20.96 | 20.96 | 2,066 | -0.08(-0.38%) |
Sep 17, 2024 | 21.15 | 21.20 | 21.04 | 21.04 | 2,014 | +0.03(+0.14%) |
Sep 16, 2024 | 20.97 | 21.02 | 20.97 | 21.01 | 1,273 | -0.02(-0.10%) |
Sep 13, 2024 | 21.04 | 21.05 | 21.00 | 21.03 | 2,703 | +0.22(+1.08%) |
Sep 12, 2024 | 20.53 | 20.81 | 20.53 | 20.81 | 5,485 | +0.25(+1.20%) |
Sep 11, 2024 | 20.23 | 20.57 | 20.23 | 20.56 | 13,692 | +0.41(+2.05%) |
Sep 10, 2024 | 20.01 | 20.15 | 20.01 | 20.15 | 3,389 | +0.17(+0.86%) |
Sep 09, 2024 | 20.04 | 20.11 | 19.95 | 19.98 | 3,007 | +0.24(+1.20%) |
Sep 06, 2024 | 19.80 | 19.80 | 19.73 | 19.74 | 4,273 | -0.41(-2.04%) |
Sep 05, 2024 | 20.17 | 20.20 | 20.04 | 20.15 | 7,759 | -0.14(-0.69%) |
Sep 04, 2024 | 20.18 | 20.29 | 20.18 | 20.29 | 989 | -0.03(-0.14%) |
Sep 03, 2024 | 20.89 | 20.89 | 20.18 | 20.32 | 4,774 | -0.73(-3.45%) |
Aug 30, 2024 | 20.83 | 21.05 | 20.83 | 21.05 | 2,995 | +0.30(+1.44%) |
Aug 29, 2024 | 20.99 | 20.99 | 20.74 | 20.75 | 1,873 | -0.02(-0.12%) |
Aug 28, 2024 | 20.78 | 20.85 | 20.69 | 20.77 | 25,704 | -0.29(-1.40%) |
Aug 27, 2024 | 20.98 | 21.07 | 20.98 | 21.06 | 2,081 | -0.06(-0.26%) |
Aug 26, 2024 | 21.28 | 21.28 | 21.12 | 21.12 | 2,306 | -0.15(-0.69%) |
Aug 23, 2024 | 21.12 | 21.28 | 21.06 | 21.27 | 8,212 | +0.31(+1.47%) |
Aug 22, 2024 | 21.31 | 21.37 | 20.89 | 20.96 | 9,898 | -0.28(-1.30%) |
Aug 21, 2024 | 21.06 | 21.25 | 21.06 | 21.24 | 11,277 | +0.13(+0.60%) |
Aug 20, 2024 | 21.23 | 21.23 | 21.09 | 21.11 | 4,358 | -0.08(-0.36%) |
Aug 19, 2024 | 20.98 | 21.19 | 20.98 | 21.19 | 3,474 | +0.33(+1.58%) |
Aug 16, 2024 | 20.80 | 20.88 | 20.80 | 20.86 | 3,117 | +0.04(+0.18%) |
Aug 15, 2024 | 20.65 | 20.84 | 20.65 | 20.82 | 5,902 | +0.38(+1.87%) |
Aug 14, 2024 | 20.25 | 20.44 | 20.21 | 20.44 | 13,205 | +0.18(+0.90%) |
Aug 13, 2024 | 20.28 | 20.28 | 20.25 | 20.25 | 1,613 | +0.48(+2.44%) |
Aug 12, 2024 | 19.76 | 19.79 | 19.76 | 19.77 | 2,289 | +0.01(+0.03%) |
Aug 09, 2024 | 19.66 | 19.77 | 19.66 | 19.77 | 4,016 | +0.15(+0.75%) |
Aug 08, 2024 | 19.29 | 19.63 | 19.29 | 19.62 | 2,544 | +0.60(+3.15%) |
Aug 07, 2024 | 19.08 | 19.21 | 19.02 | 19.02 | 889 | -0.38(-1.96%) |
Aug 06, 2024 | 19.53 | 19.53 | 19.40 | 19.40 | 835 | +0.39(+2.06%) |
Aug 05, 2024 | 18.48 | 19.28 | 18.48 | 19.01 | 1,437 | -0.64(-3.24%) |
Aug 02, 2024 | 19.81 | 19.81 | 19.58 | 19.64 | 960 | -0.72(-3.53%) |