Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 22.22 | 22.23 | 22.21 | 22.21 | 156,436 | -0.04(-0.20%) |
Oct 16, 2024 | 22.27 | 22.27 | 22.25 | 22.25 | 109,764 | +0.01(+0.04%) |
Oct 15, 2024 | 22.24 | 22.25 | 22.23 | 22.25 | 188,044 | +0.05(+0.23%) |
Oct 14, 2024 | 22.18 | 22.20 | 22.17 | 22.20 | 109,553 | -0.03(-0.13%) |
Oct 11, 2024 | 22.22 | 22.24 | 22.20 | 22.23 | 108,610 | +0.02(+0.09%) |
Oct 10, 2024 | 22.22 | 22.22 | 22.18 | 22.20 | 107,480 | +0.02(+0.09%) |
Oct 09, 2024 | 22.21 | 22.21 | 22.18 | 22.18 | 88,727 | -0.03(-0.11%) |
Oct 08, 2024 | 22.21 | 22.22 | 22.19 | 22.21 | 212,959 | +0.00(+0.00%) |
Oct 07, 2024 | 22.20 | 22.22 | 22.19 | 22.21 | 173,825 | -0.04(-0.16%) |
Oct 04, 2024 | 22.28 | 22.30 | 22.24 | 22.25 | 82,140 | -0.15(-0.67%) |
Oct 03, 2024 | 22.43 | 22.43 | 22.39 | 22.39 | 85,117 | -0.06(-0.27%) |
Oct 02, 2024 | 22.44 | 22.46 | 22.43 | 22.45 | 54,128 | -0.02(-0.09%) |
Oct 01, 2024 | 22.48 | 22.51 | 22.46 | 22.48 | 129,762 | +0.04(+0.18%) |
Sep 30, 2024 | 22.47 | 22.48 | 22.42 | 22.43 | 119,449 | -0.04(-0.20%) |
Sep 27, 2024 | 22.45 | 22.50 | 22.45 | 22.48 | 157,403 | +0.04(+0.20%) |
Sep 26, 2024 | 22.47 | 22.47 | 22.43 | 22.43 | 121,810 | -0.04(-0.18%) |
Sep 25, 2024 | 22.50 | 22.50 | 22.46 | 22.47 | 147,061 | -0.03(-0.11%) |
Sep 24, 2024 | 22.47 | 22.51 | 22.45 | 22.50 | 109,488 | +0.02(+0.11%) |
Sep 23, 2024 | 22.48 | 22.50 | 22.44 | 22.47 | 84,152 | -0.02(-0.09%) |
Sep 20, 2024 | 22.46 | 22.50 | 22.44 | 22.49 | 107,600 | +0.02(+0.11%) |
Sep 19, 2024 | 22.46 | 22.48 | 22.45 | 22.47 | 76,770 | +0.00(+0.00%) |
Sep 18, 2024 | 22.48 | 22.53 | 22.46 | 22.47 | 212,836 | -0.03(-0.16%) |
Sep 17, 2024 | 22.51 | 22.51 | 22.49 | 22.50 | 103,288 | -0.02(-0.11%) |
Sep 16, 2024 | 22.51 | 22.54 | 22.51 | 22.53 | 130,953 | +0.02(+0.11%) |
Sep 13, 2024 | 22.52 | 22.52 | 22.49 | 22.50 | 78,625 | +0.03(+0.16%) |
Sep 12, 2024 | 22.48 | 22.49 | 22.44 | 22.47 | 211,255 | -0.01(-0.04%) |
Sep 11, 2024 | 22.47 | 22.53 | 22.46 | 22.48 | 104,270 | -0.01(-0.07%) |
Sep 10, 2024 | 22.46 | 22.51 | 22.45 | 22.49 | 199,863 | +0.05(+0.24%) |
Sep 09, 2024 | 22.43 | 22.45 | 22.42 | 22.44 | 84,411 | +0.00(+0.00%) |
Sep 06, 2024 | 22.41 | 22.47 | 22.36 | 22.44 | 315,894 | +0.06(+0.27%) |
Sep 05, 2024 | 22.40 | 22.40 | 22.35 | 22.38 | 282,459 | +0.02(+0.07%) |
Sep 04, 2024 | 22.30 | 22.37 | 22.30 | 22.36 | 164,851 | +0.08(+0.36%) |
Sep 03, 2024 | 22.28 | 22.30 | 22.27 | 22.28 | 96,088 | +0.06(+0.26%) |
Aug 30, 2024 | 22.26 | 22.26 | 22.22 | 22.23 | 99,305 | -0.02(-0.11%) |
Aug 29, 2024 | 22.25 | 22.26 | 22.23 | 22.25 | 108,661 | -0.01(-0.04%) |
Aug 28, 2024 | 22.27 | 22.28 | 22.26 | 22.26 | 87,738 | +0.00(+0.00%) |
Aug 27, 2024 | 22.24 | 22.27 | 22.22 | 22.26 | 99,546 | +0.01(+0.04%) |
Aug 26, 2024 | 22.29 | 22.29 | 22.25 | 22.25 | 67,765 | -0.00(-0.02%) |
Aug 23, 2024 | 22.22 | 22.27 | 22.20 | 22.26 | 80,411 | +0.07(+0.31%) |
Aug 22, 2024 | 22.21 | 22.22 | 22.18 | 22.19 | 149,920 | -0.06(-0.29%) |
Aug 21, 2024 | 22.24 | 22.28 | 22.21 | 22.25 | 86,122 | +0.04(+0.20%) |
Aug 20, 2024 | 22.20 | 22.21 | 22.18 | 22.21 | 238,633 | +0.05(+0.25%) |
Aug 19, 2024 | 22.14 | 22.18 | 22.14 | 22.15 | 84,823 | +0.00(+0.00%) |
Aug 16, 2024 | 22.17 | 22.17 | 22.12 | 22.15 | 254,045 | +0.03(+0.13%) |
Aug 15, 2024 | 22.13 | 22.14 | 22.10 | 22.12 | 984,322 | -0.10(-0.45%) |
Aug 14, 2024 | 22.22 | 22.25 | 22.22 | 22.22 | 74,281 | -0.01(-0.02%) |
Aug 13, 2024 | 22.22 | 22.23 | 22.20 | 22.23 | 550,286 | +0.07(+0.31%) |
Aug 12, 2024 | 22.12 | 22.17 | 22.10 | 22.16 | 77,035 | +0.04(+0.18%) |
Aug 09, 2024 | 22.14 | 22.15 | 22.12 | 22.12 | 63,136 | +0.02(+0.09%) |
Aug 08, 2024 | 22.08 | 22.12 | 22.07 | 22.10 | 67,375 | -0.03(-0.13%) |
Aug 07, 2024 | 22.13 | 22.15 | 22.11 | 22.13 | 670,080 | -0.03(-0.16%) |
Aug 06, 2024 | 22.24 | 22.24 | 22.14 | 22.16 | 116,265 | -0.08(-0.38%) |
Aug 05, 2024 | 22.35 | 22.38 | 22.21 | 22.25 | 427,106 | -0.01(-0.07%) |
Aug 02, 2024 | 22.19 | 22.26 | 22.19 | 22.26 | 421,422 | +0.21(+0.95%) |