Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 22.13 | 22.14 | 22.03 | 22.14 | 11,824 | +0.09(+0.39%) |
Sep 27, 2024 | 22.14 | 22.14 | 22.03 | 22.05 | 16,843 | -0.06(-0.26%) |
Sep 26, 2024 | 22.11 | 22.11 | 22.01 | 22.11 | 21,344 | +0.10(+0.45%) |
Sep 25, 2024 | 22.00 | 22.10 | 22.00 | 22.01 | 27,851 | -0.16(-0.72%) |
Sep 24, 2024 | 22.24 | 22.25 | 22.14 | 22.17 | 7,562 | +0.00(+0.01%) |
Sep 23, 2024 | 22.13 | 22.23 | 22.12 | 22.17 | 19,086 | -0.01(-0.04%) |
Sep 20, 2024 | 22.18 | 22.21 | 22.15 | 22.18 | 11,657 | +0.02(+0.07%) |
Sep 19, 2024 | 22.17 | 22.19 | 22.10 | 22.16 | 33,448 | +0.05(+0.22%) |
Sep 18, 2024 | 22.09 | 22.11 | 22.00 | 22.11 | 21,334 | +0.09(+0.39%) |
Sep 17, 2024 | 22.03 | 22.06 | 21.98 | 22.02 | 21,030 | +0.09(+0.39%) |
Sep 16, 2024 | 21.99 | 22.00 | 21.89 | 21.94 | 12,478 | -0.01(-0.05%) |
Sep 13, 2024 | 21.95 | 21.97 | 21.86 | 21.95 | 16,293 | +0.10(+0.44%) |
Sep 12, 2024 | 21.79 | 21.92 | 21.79 | 21.85 | 14,746 | +0.01(+0.07%) |
Sep 11, 2024 | 21.89 | 21.89 | 21.77 | 21.84 | 14,672 | -0.09(-0.42%) |
Sep 10, 2024 | 21.97 | 22.00 | 21.84 | 21.93 | 18,175 | +0.03(+0.14%) |
Sep 09, 2024 | 21.94 | 21.95 | 21.84 | 21.90 | 23,894 | +0.02(+0.08%) |
Sep 06, 2024 | 21.90 | 21.90 | 21.83 | 21.88 | 4,985 | +0.01(+0.06%) |
Sep 05, 2024 | 21.96 | 21.97 | 21.82 | 21.87 | 16,955 | -0.06(-0.26%) |
Sep 04, 2024 | 21.99 | 21.99 | 21.89 | 21.93 | 12,876 | +0.01(+0.04%) |
Sep 03, 2024 | 21.95 | 22.03 | 21.92 | 21.92 | 10,049 | -0.13(-0.59%) |
Aug 30, 2024 | 21.92 | 22.05 | 21.92 | 22.05 | 3,769 | +0.11(+0.51%) |
Aug 29, 2024 | 22.02 | 22.02 | 21.88 | 21.94 | 37,198 | -0.03(-0.14%) |
Aug 28, 2024 | 22.02 | 22.02 | 21.90 | 21.97 | 38,639 | -0.01(-0.05%) |
Aug 27, 2024 | 21.94 | 21.99 | 21.88 | 21.98 | 152,231 | -0.11(-0.50%) |
Aug 26, 2024 | 22.05 | 22.09 | 22.01 | 22.09 | 15,460 | +0.12(+0.55%) |
Aug 23, 2024 | 22.05 | 22.08 | 21.94 | 21.97 | 19,350 | -0.07(-0.32%) |
Aug 22, 2024 | 22.01 | 22.04 | 21.91 | 22.04 | 32,329 | +0.10(+0.46%) |
Aug 21, 2024 | 22.03 | 22.03 | 21.90 | 21.94 | 9,096 | -0.10(-0.45%) |
Aug 20, 2024 | 21.99 | 22.04 | 21.79 | 22.04 | 35,532 | +0.08(+0.36%) |
Aug 19, 2024 | 21.52 | 22.06 | 21.52 | 21.96 | 240,257 | -0.02(-0.09%) |
Aug 16, 2024 | 21.97 | 21.98 | 21.93 | 21.98 | 15,006 | +0.11(+0.50%) |
Aug 15, 2024 | 21.83 | 21.95 | 21.77 | 21.87 | 38,269 | +0.17(+0.78%) |
Aug 14, 2024 | 21.67 | 21.83 | 21.67 | 21.70 | 41,613 | +0.00(+0.00%) |
Aug 13, 2024 | 21.74 | 21.83 | 21.67 | 21.70 | 730,180 | -0.04(-0.19%) |
Aug 12, 2024 | 21.75 | 21.85 | 21.71 | 21.74 | 22,135 | -0.01(-0.04%) |
Aug 09, 2024 | 21.78 | 21.88 | 21.74 | 21.75 | 19,795 | -0.09(-0.41%) |
Aug 08, 2024 | 21.88 | 21.88 | 21.74 | 21.84 | 9,824 | +0.19(+0.88%) |
Aug 07, 2024 | 21.66 | 21.75 | 21.65 | 21.65 | 10,605 | +0.02(+0.12%) |
Aug 06, 2024 | 21.50 | 21.65 | 21.39 | 21.62 | 61,582 | +0.19(+0.91%) |
Aug 05, 2024 | 21.50 | 21.50 | 21.33 | 21.43 | 285,654 | -0.15(-0.69%) |
Aug 02, 2024 | 21.62 | 21.68 | 21.58 | 21.58 | 36,113 | -0.24(-1.10%) |