Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.45 | 21.49 | 21.37 | 21.45 | 1,438,552 | +0.12(+0.56%) |
Sep 26, 2024 | 21.35 | 21.38 | 21.31 | 21.33 | 95,294 | -0.08(-0.37%) |
Sep 25, 2024 | 21.47 | 21.50 | 21.41 | 21.41 | 77,549 | -0.19(-0.88%) |
Sep 24, 2024 | 21.45 | 21.60 | 21.42 | 21.60 | 221,203 | +0.12(+0.58%) |
Sep 23, 2024 | 21.47 | 21.52 | 21.41 | 21.48 | 123,785 | -0.01(-0.07%) |
Sep 20, 2024 | 21.48 | 21.49 | 21.42 | 21.49 | 42,615 | +0.00(+0.00%) |
Sep 19, 2024 | 21.47 | 21.50 | 21.45 | 21.49 | 51,954 | +0.00(+0.00%) |
Sep 18, 2024 | 21.56 | 21.56 | 21.46 | 21.49 | 92,380 | -0.08(-0.37%) |
Sep 17, 2024 | 21.54 | 21.57 | 21.49 | 21.57 | 407,963 | +0.03(+0.14%) |
Sep 16, 2024 | 21.54 | 21.56 | 21.47 | 21.54 | 89,460 | -0.03(-0.14%) |
Sep 13, 2024 | 21.48 | 21.57 | 21.44 | 21.57 | 61,335 | +0.14(+0.65%) |
Sep 12, 2024 | 21.43 | 21.46 | 21.37 | 21.43 | 94,966 | +0.00(+0.00%) |
Sep 11, 2024 | 21.46 | 21.47 | 21.39 | 21.43 | 66,314 | -0.03(-0.14%) |
Sep 10, 2024 | 21.41 | 21.46 | 21.38 | 21.46 | 138,680 | +0.07(+0.32%) |
Sep 09, 2024 | 21.44 | 21.44 | 21.33 | 21.39 | 75,198 | +0.02(+0.10%) |
Sep 06, 2024 | 21.41 | 21.44 | 21.30 | 21.37 | 117,304 | +0.02(+0.09%) |
Sep 05, 2024 | 21.36 | 21.36 | 21.27 | 21.35 | 105,189 | +0.05(+0.23%) |
Sep 04, 2024 | 21.19 | 21.30 | 21.19 | 21.30 | 53,034 | +0.05(+0.24%) |
Sep 03, 2024 | 21.18 | 21.25 | 21.14 | 21.25 | 106,647 | +0.14(+0.66%) |
Aug 30, 2024 | 21.21 | 21.21 | 21.10 | 21.11 | 60,303 | -0.06(-0.28%) |
Aug 29, 2024 | 21.16 | 21.19 | 21.12 | 21.17 | 99,166 | +0.00(+0.00%) |
Aug 28, 2024 | 21.21 | 21.21 | 21.16 | 21.17 | 61,601 | -0.05(-0.22%) |
Aug 27, 2024 | 21.24 | 21.24 | 21.15 | 21.22 | 125,078 | -0.02(-0.11%) |
Aug 26, 2024 | 21.27 | 21.27 | 21.20 | 21.24 | 48,017 | -0.01(-0.05%) |
Aug 23, 2024 | 21.21 | 21.25 | 21.15 | 21.25 | 37,355 | +0.13(+0.62%) |
Aug 22, 2024 | 21.18 | 21.18 | 21.06 | 21.12 | 201,456 | -0.06(-0.28%) |
Aug 21, 2024 | 21.16 | 21.21 | 21.11 | 21.18 | 363,110 | +0.07(+0.32%) |
Aug 20, 2024 | 21.12 | 21.18 | 21.08 | 21.11 | 478,145 | +0.08(+0.38%) |
Aug 19, 2024 | 21.05 | 21.12 | 21.03 | 21.03 | 78,415 | +0.00(+0.00%) |
Aug 16, 2024 | 21.05 | 21.05 | 20.98 | 21.03 | 37,808 | +0.02(+0.09%) |
Aug 15, 2024 | 20.97 | 21.02 | 20.92 | 21.01 | 60,865 | -0.03(-0.14%) |
Aug 14, 2024 | 20.99 | 21.06 | 20.99 | 21.04 | 121,666 | +0.07(+0.33%) |
Aug 13, 2024 | 20.96 | 21.00 | 20.92 | 20.97 | 60,823 | +0.10(+0.48%) |
Aug 12, 2024 | 20.82 | 20.91 | 20.82 | 20.87 | 34,140 | +0.05(+0.24%) |
Aug 09, 2024 | 20.86 | 20.89 | 20.82 | 20.82 | 34,283 | +0.06(+0.29%) |
Aug 08, 2024 | 20.75 | 20.81 | 20.74 | 20.76 | 99,964 | +0.01(+0.05%) |
Aug 07, 2024 | 20.86 | 20.86 | 20.74 | 20.75 | 59,410 | -0.08(-0.38%) |
Aug 06, 2024 | 20.89 | 20.94 | 20.80 | 20.83 | 255,979 | -0.05(-0.24%) |
Aug 05, 2024 | 21.02 | 21.02 | 20.84 | 20.88 | 117,404 | -0.13(-0.62%) |
Aug 02, 2024 | 20.91 | 21.01 | 20.90 | 21.01 | 59,430 | +0.26(+1.25%) |
Aug 01, 2024 | 20.77 | 20.84 | 20.75 | 20.75 | 63,376 | +0.03(+0.14%) |
Jul 31, 2024 | 20.69 | 20.74 | 20.64 | 20.72 | 55,818 | +0.13(+0.63%) |
Jul 30, 2024 | 20.66 | 20.66 | 20.59 | 20.59 | 165,220 | -0.06(-0.29%) |
Jul 29, 2024 | 20.66 | 20.66 | 20.60 | 20.65 | 169,121 | +0.04(+0.22%) |
Jul 26, 2024 | 20.57 | 20.61 | 20.56 | 20.61 | 31,437 | +0.10(+0.49%) |
Jul 25, 2024 | 20.52 | 20.55 | 20.49 | 20.51 | 39,149 | +0.02(+0.10%) |
Jul 24, 2024 | 20.57 | 20.57 | 20.48 | 20.49 | 50,640 | -0.05(-0.27%) |
Jul 23, 2024 | 20.56 | 20.58 | 20.53 | 20.54 | 52,434 | -0.01(-0.05%) |
Jul 22, 2024 | 20.60 | 20.61 | 20.51 | 20.55 | 77,882 | -0.01(-0.07%) |
Jul 19, 2024 | 20.67 | 20.67 | 20.52 | 20.57 | 31,997 | -0.04(-0.19%) |
Jul 18, 2024 | 20.61 | 20.65 | 20.59 | 20.61 | 51,659 | +0.00(+0.00%) |
Jul 17, 2024 | 20.58 | 20.66 | 20.58 | 20.61 | 76,010 | -0.05(-0.24%) |
Jul 16, 2024 | 20.62 | 20.67 | 20.58 | 20.66 | 63,662 | +0.06(+0.29%) |
Jul 15, 2024 | 20.65 | 20.65 | 20.56 | 20.60 | 69,876 | -0.05(-0.24%) |
Jul 12, 2024 | 20.59 | 20.65 | 20.57 | 20.65 | 283,567 | +0.08(+0.39%) |
Jul 11, 2024 | 20.57 | 20.62 | 20.54 | 20.57 | 484,537 | +0.08(+0.39%) |
Jul 10, 2024 | 20.50 | 20.50 | 20.43 | 20.49 | 66,238 | +0.03(+0.15%) |
Jul 09, 2024 | 20.50 | 20.50 | 20.41 | 20.46 | 166,129 | +0.02(+0.10%) |
Jul 08, 2024 | 20.48 | 20.49 | 20.43 | 20.44 | 43,125 | -0.01(-0.05%) |
Jul 05, 2024 | 20.41 | 20.46 | 20.39 | 20.45 | 51,207 | +0.09(+0.46%) |
Jul 03, 2024 | 20.29 | 20.36 | 20.26 | 20.36 | 31,529 | +0.12(+0.57%) |
Jul 02, 2024 | 20.25 | 20.25 | 20.19 | 20.24 | 91,942 | +0.08(+0.39%) |