Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.78 | 21.79 | 21.73 | 21.73 | 31,000 | -0.02(-0.07%) |
Oct 17, 2024 | 21.79 | 21.80 | 21.74 | 21.75 | 48,906 | -0.14(-0.62%) |
Oct 16, 2024 | 21.87 | 21.90 | 21.86 | 21.89 | 52,013 | +0.11(+0.48%) |
Oct 15, 2024 | 21.81 | 21.82 | 21.78 | 21.78 | 150,827 | +0.04(+0.16%) |
Oct 14, 2024 | 21.67 | 21.75 | 21.67 | 21.75 | 13,652 | +0.00(+0.00%) |
Oct 11, 2024 | 21.73 | 21.77 | 21.72 | 21.75 | 31,422 | +0.01(+0.05%) |
Oct 10, 2024 | 21.71 | 21.75 | 21.69 | 21.73 | 17,658 | -0.04(-0.16%) |
Oct 09, 2024 | 21.75 | 21.78 | 21.73 | 21.77 | 47,620 | -0.04(-0.18%) |
Oct 08, 2024 | 21.74 | 21.87 | 21.73 | 21.81 | 44,747 | +0.04(+0.18%) |
Oct 07, 2024 | 21.78 | 21.81 | 21.75 | 21.77 | 46,946 | -0.07(-0.34%) |
Oct 04, 2024 | 21.86 | 21.87 | 21.84 | 21.84 | 38,704 | -0.12(-0.52%) |
Oct 03, 2024 | 22.02 | 22.04 | 21.95 | 21.96 | 45,226 | -0.11(-0.52%) |
Oct 02, 2024 | 22.04 | 22.08 | 22.01 | 22.07 | 31,675 | -0.03(-0.15%) |
Oct 01, 2024 | 22.09 | 22.14 | 22.08 | 22.11 | 85,045 | +0.08(+0.35%) |
Sep 30, 2024 | 22.05 | 22.07 | 22.01 | 22.03 | 266,301 | -0.04(-0.20%) |
Sep 27, 2024 | 22.03 | 22.07 | 22.03 | 22.07 | 64,101 | +0.07(+0.32%) |
Sep 26, 2024 | 22.03 | 22.05 | 21.96 | 22.00 | 72,397 | +0.00(+0.00%) |
Sep 25, 2024 | 22.07 | 22.07 | 22.00 | 22.00 | 50,153 | -0.11(-0.48%) |
Sep 24, 2024 | 22.03 | 22.12 | 22.03 | 22.11 | 104,767 | +0.03(+0.16%) |
Sep 23, 2024 | 22.02 | 22.10 | 22.02 | 22.07 | 60,671 | -0.02(-0.11%) |
Sep 20, 2024 | 22.05 | 22.10 | 22.02 | 22.10 | 33,236 | +0.03(+0.16%) |
Sep 19, 2024 | 22.05 | 22.10 | 22.05 | 22.06 | 20,862 | +0.01(+0.05%) |
Sep 18, 2024 | 22.08 | 22.18 | 22.05 | 22.05 | 30,718 | -0.07(-0.34%) |
Sep 17, 2024 | 22.15 | 22.15 | 22.11 | 22.13 | 33,563 | +0.00(+0.00%) |
Sep 16, 2024 | 22.07 | 22.14 | 22.06 | 22.13 | 46,624 | +0.07(+0.32%) |
Sep 13, 2024 | 22.06 | 22.09 | 22.04 | 22.06 | 68,553 | +0.05(+0.25%) |
Sep 12, 2024 | 21.99 | 22.03 | 21.97 | 22.00 | 261,603 | -0.03(-0.14%) |
Sep 11, 2024 | 21.96 | 22.04 | 21.95 | 22.03 | 619,575 | +0.02(+0.09%) |
Sep 10, 2024 | 21.95 | 22.02 | 21.95 | 22.01 | 7,099,478 | +0.06(+0.27%) |
Sep 09, 2024 | 21.94 | 21.97 | 21.90 | 21.95 | 225,853 | +0.04(+0.18%) |
Sep 06, 2024 | 21.89 | 22.00 | 21.87 | 21.91 | 52,504 | +0.00(+0.00%) |
Sep 05, 2024 | 21.86 | 21.91 | 21.82 | 21.91 | 62,467 | +0.08(+0.37%) |
Sep 04, 2024 | 21.73 | 21.84 | 21.73 | 21.83 | 83,813 | +0.11(+0.51%) |
Sep 03, 2024 | 21.72 | 21.74 | 21.68 | 21.72 | 29,265 | +0.07(+0.30%) |
Aug 30, 2024 | 21.71 | 21.74 | 21.65 | 21.66 | 35,962 | -0.03(-0.16%) |
Aug 29, 2024 | 21.70 | 21.72 | 21.68 | 21.69 | 30,532 | -0.04(-0.16%) |
Aug 28, 2024 | 21.76 | 21.76 | 21.72 | 21.73 | 36,638 | -0.03(-0.14%) |
Aug 27, 2024 | 21.70 | 21.76 | 21.70 | 21.76 | 39,541 | -0.01(-0.05%) |
Aug 26, 2024 | 21.82 | 21.82 | 21.76 | 21.77 | 42,750 | -0.02(-0.09%) |
Aug 23, 2024 | 21.70 | 21.79 | 21.70 | 21.79 | 19,141 | +0.12(+0.54%) |
Aug 22, 2024 | 21.71 | 21.71 | 21.65 | 21.67 | 27,504 | -0.09(-0.40%) |
Aug 21, 2024 | 21.72 | 21.79 | 21.72 | 21.76 | 44,978 | +0.05(+0.23%) |
Aug 20, 2024 | 21.68 | 21.71 | 21.66 | 21.71 | 53,163 | +0.05(+0.23%) |
Aug 19, 2024 | 21.57 | 21.67 | 21.57 | 21.66 | 27,030 | +0.18(+0.83%) |
Aug 16, 2024 | 21.60 | 21.61 | 21.48 | 21.48 | 124,370 | -0.08(-0.37%) |
Aug 15, 2024 | 21.54 | 21.58 | 21.53 | 21.56 | 44,401 | -0.06(-0.30%) |
Aug 14, 2024 | 21.56 | 21.63 | 21.56 | 21.62 | 26,908 | +0.08(+0.36%) |
Aug 13, 2024 | 21.50 | 21.56 | 21.49 | 21.55 | 42,274 | +0.12(+0.55%) |
Aug 12, 2024 | 21.37 | 21.44 | 21.37 | 21.43 | 42,956 | +0.05(+0.22%) |
Aug 09, 2024 | 21.42 | 21.42 | 21.37 | 21.38 | 38,461 | +0.08(+0.37%) |
Aug 08, 2024 | 21.29 | 21.31 | 21.27 | 21.30 | 33,960 | -0.02(-0.09%) |
Aug 07, 2024 | 21.37 | 21.40 | 21.30 | 21.32 | 51,641 | -0.08(-0.37%) |
Aug 06, 2024 | 21.47 | 21.48 | 21.39 | 21.40 | 51,913 | -0.11(-0.51%) |
Aug 05, 2024 | 21.52 | 21.52 | 21.44 | 21.51 | 47,840 | -0.03(-0.14%) |
Aug 02, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 33,570 | +0.21(+0.98%) |