Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 21.61 | 21.71 | 21.24 | 21.30 | 637,389 | -0.43(-1.98%) |
Sep 27, 2024 | 22.06 | 22.06 | 21.68 | 21.73 | 865,370 | -0.01(-0.05%) |
Sep 26, 2024 | 21.56 | 21.94 | 21.54 | 21.74 | 809,999 | +0.58(+2.74%) |
Sep 25, 2024 | 21.42 | 21.42 | 21.15 | 21.16 | 646,284 | -0.12(-0.56%) |
Sep 24, 2024 | 21.68 | 21.73 | 21.28 | 21.28 | 600,375 | -0.29(-1.34%) |
Sep 23, 2024 | 21.87 | 21.87 | 21.48 | 21.57 | 542,651 | -0.10(-0.46%) |
Sep 20, 2024 | 21.84 | 21.88 | 21.46 | 21.67 | 1,539,803 | -0.26(-1.19%) |
Sep 19, 2024 | 22.52 | 22.52 | 21.89 | 21.93 | 578,995 | +0.02(+0.09%) |
Sep 18, 2024 | 21.83 | 22.39 | 21.78 | 21.91 | 816,456 | +0.09(+0.41%) |
Sep 17, 2024 | 21.89 | 22.08 | 21.65 | 21.82 | 586,192 | +0.13(+0.60%) |
Sep 16, 2024 | 21.68 | 21.86 | 21.64 | 21.69 | 449,267 | +0.01(+0.05%) |
Sep 13, 2024 | 21.69 | 21.94 | 21.55 | 21.68 | 494,420 | +0.15(+0.70%) |
Sep 12, 2024 | 21.50 | 21.70 | 21.37 | 21.53 | 645,938 | +0.16(+0.75%) |
Sep 11, 2024 | 21.36 | 21.54 | 21.11 | 21.37 | 543,122 | -0.04(-0.19%) |
Sep 10, 2024 | 21.58 | 21.76 | 21.24 | 21.41 | 419,462 | -0.16(-0.74%) |
Sep 09, 2024 | 21.70 | 21.95 | 21.53 | 21.57 | 573,933 | -0.11(-0.51%) |
Sep 06, 2024 | 22.01 | 22.25 | 21.62 | 21.68 | 622,491 | -0.28(-1.28%) |
Sep 05, 2024 | 21.96 | 22.10 | 21.68 | 21.96 | 803,418 | +0.16(+0.73%) |
Sep 04, 2024 | 21.70 | 22.23 | 21.65 | 21.80 | 612,357 | +0.05(+0.23%) |
Sep 03, 2024 | 22.02 | 22.27 | 21.66 | 21.75 | 632,448 | -0.64(-2.86%) |
Aug 30, 2024 | 22.45 | 22.50 | 22.21 | 22.39 | 620,129 | +0.00(+0.00%) |
Aug 29, 2024 | 22.20 | 22.52 | 22.09 | 22.39 | 640,158 | +0.40(+1.82%) |
Aug 28, 2024 | 21.89 | 22.12 | 21.89 | 21.99 | 676,390 | -0.07(-0.32%) |
Aug 27, 2024 | 22.18 | 22.25 | 22.00 | 22.06 | 615,271 | -0.20(-0.90%) |
Aug 26, 2024 | 22.33 | 22.48 | 22.16 | 22.26 | 919,307 | +0.09(+0.41%) |
Aug 23, 2024 | 21.99 | 22.37 | 21.87 | 22.17 | 591,761 | +0.40(+1.84%) |
Aug 22, 2024 | 22.03 | 22.06 | 21.77 | 21.77 | 472,178 | -0.19(-0.87%) |
Aug 21, 2024 | 21.80 | 22.04 | 21.64 | 21.96 | 702,183 | +0.36(+1.67%) |
Aug 20, 2024 | 21.87 | 21.88 | 21.58 | 21.60 | 721,328 | -0.36(-1.64%) |
Aug 19, 2024 | 21.85 | 22.04 | 21.84 | 21.96 | 689,528 | +0.12(+0.55%) |
Aug 16, 2024 | 21.71 | 22.23 | 21.71 | 21.84 | 485,060 | +0.02(+0.09%) |
Aug 15, 2024 | 21.82 | 22.00 | 21.68 | 21.82 | 802,606 | +0.48(+2.25%) |
Aug 14, 2024 | 21.53 | 21.78 | 21.14 | 21.34 | 725,860 | -0.15(-0.70%) |
Aug 13, 2024 | 21.34 | 21.52 | 21.29 | 21.49 | 840,109 | +0.12(+0.56%) |
Aug 12, 2024 | 21.65 | 21.77 | 21.29 | 21.37 | 693,268 | -0.28(-1.29%) |
Aug 09, 2024 | 21.77 | 21.96 | 21.51 | 21.65 | 668,857 | -0.20(-0.92%) |
Aug 08, 2024 | 21.53 | 21.91 | 21.53 | 21.85 | 1,041,798 | +0.50(+2.34%) |
Aug 07, 2024 | 21.40 | 22.00 | 21.32 | 21.35 | 952,534 | -0.03(-0.14%) |
Aug 06, 2024 | 21.28 | 21.85 | 21.20 | 21.38 | 1,368,227 | +0.00(+0.00%) |
Aug 05, 2024 | 20.74 | 21.45 | 20.50 | 21.38 | 1,265,773 | -0.29(-1.34%) |
Aug 02, 2024 | 21.57 | 22.04 | 21.23 | 21.67 | 1,586,483 | -0.47(-2.12%) |