Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.55 | 21.57 | 21.53 | 21.55 | 2,357 | -0.01(-0.05%) |
Sep 25, 2024 | 21.60 | 21.60 | 21.55 | 21.56 | 7,421 | -0.05(-0.25%) |
Sep 24, 2024 | 21.57 | 21.61 | 21.57 | 21.61 | 991 | +0.03(+0.12%) |
Sep 23, 2024 | 21.55 | 21.61 | 21.55 | 21.59 | 2,826 | -0.03(-0.13%) |
Sep 20, 2024 | 21.57 | 21.63 | 21.57 | 21.62 | 1,829 | +0.01(+0.04%) |
Sep 19, 2024 | 21.61 | 21.62 | 21.58 | 21.61 | 4,497 | +0.01(+0.07%) |
Sep 18, 2024 | 21.62 | 21.64 | 21.60 | 21.60 | 50,365 | -0.07(-0.32%) |
Sep 17, 2024 | 21.66 | 21.69 | 21.65 | 21.66 | 28,177 | -0.01(-0.04%) |
Sep 16, 2024 | 21.62 | 21.67 | 21.62 | 21.67 | 1,622 | +0.07(+0.34%) |
Sep 13, 2024 | 21.60 | 21.62 | 21.59 | 21.60 | 6,374 | +0.04(+0.19%) |
Sep 12, 2024 | 21.55 | 21.57 | 21.54 | 21.56 | 7,137 | -0.02(-0.09%) |
Sep 11, 2024 | 21.59 | 21.59 | 21.55 | 21.58 | 13,246 | +0.00(+0.00%) |
Sep 10, 2024 | 21.54 | 21.58 | 21.53 | 21.58 | 4,140 | +0.05(+0.23%) |
Sep 09, 2024 | 21.49 | 21.53 | 21.48 | 21.53 | 2,255 | +0.04(+0.19%) |
Sep 06, 2024 | 21.46 | 21.55 | 21.46 | 21.49 | 3,670 | +0.03(+0.14%) |
Sep 05, 2024 | 21.44 | 21.46 | 21.43 | 21.46 | 1,512 | +0.06(+0.28%) |
Sep 04, 2024 | 21.38 | 21.40 | 21.38 | 21.40 | 1,669 | +0.11(+0.52%) |
Sep 03, 2024 | 21.32 | 21.32 | 21.29 | 21.29 | 2,000 | -0.03(-0.14%) |
Aug 30, 2024 | 21.38 | 21.38 | 21.32 | 21.32 | 1,423 | -0.05(-0.26%) |
Aug 29, 2024 | 21.37 | 21.38 | 21.37 | 21.38 | 6,755 | -0.02(-0.09%) |
Aug 28, 2024 | 21.43 | 21.43 | 21.39 | 21.39 | 7,630 | -0.02(-0.07%) |
Aug 27, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 37 | -0.01(-0.05%) |
Aug 26, 2024 | 21.43 | 21.43 | 21.42 | 21.42 | 1,572 | -0.01(-0.05%) |
Aug 23, 2024 | 21.42 | 21.43 | 21.41 | 21.43 | 4,612 | +0.09(+0.42%) |
Aug 22, 2024 | 21.33 | 21.34 | 21.33 | 21.34 | 3,433 | -0.09(-0.42%) |
Aug 21, 2024 | 21.38 | 21.43 | 21.38 | 21.43 | 3,934 | +0.04(+0.19%) |
Aug 20, 2024 | 21.36 | 21.39 | 21.36 | 21.39 | 1,986 | +0.07(+0.33%) |
Aug 19, 2024 | 21.31 | 21.34 | 21.31 | 21.32 | 1,198 | +0.03(+0.14%) |
Aug 16, 2024 | 21.26 | 21.29 | 21.26 | 21.29 | 4,031 | +0.05(+0.23%) |
Aug 15, 2024 | 21.22 | 21.25 | 21.22 | 21.24 | 110,276 | -0.09(-0.42%) |
Aug 14, 2024 | 21.30 | 21.34 | 21.30 | 21.33 | 5,522 | +0.04(+0.19%) |
Aug 13, 2024 | 21.26 | 21.29 | 21.23 | 21.29 | 2,736 | +0.10(+0.49%) |
Aug 12, 2024 | 21.16 | 21.19 | 21.15 | 21.19 | 2,363 | +0.02(+0.08%) |
Aug 09, 2024 | 21.18 | 21.18 | 21.13 | 21.17 | 21,714 | +0.10(+0.47%) |
Aug 08, 2024 | 21.09 | 21.09 | 21.06 | 21.07 | 20,062 | +0.00(+0.00%) |
Aug 07, 2024 | 21.14 | 21.14 | 21.07 | 21.07 | 1,114 | -0.07(-0.33%) |
Aug 06, 2024 | 21.23 | 21.23 | 21.14 | 21.14 | 2,860 | -0.06(-0.28%) |
Aug 05, 2024 | 21.21 | 21.26 | 21.20 | 21.20 | 3,627 | -0.09(-0.44%) |
Aug 02, 2024 | 21.23 | 21.29 | 21.22 | 21.29 | 7,005 | +0.20(+0.96%) |
Aug 01, 2024 | 21.11 | 21.11 | 21.07 | 21.09 | 2,577 | +0.07(+0.35%) |
Jul 31, 2024 | 20.98 | 21.02 | 20.97 | 21.02 | 1,373 | +0.10(+0.46%) |
Jul 30, 2024 | 20.93 | 20.93 | 20.88 | 20.92 | 8,798 | +0.02(+0.11%) |
Jul 29, 2024 | 20.88 | 20.90 | 20.86 | 20.90 | 4,982 | +0.03(+0.16%) |
Jul 26, 2024 | 20.87 | 20.87 | 20.86 | 20.86 | 4,883 | +0.07(+0.35%) |
Jul 25, 2024 | 20.79 | 20.82 | 20.76 | 20.79 | 3,754 | +0.05(+0.24%) |
Jul 24, 2024 | 20.80 | 20.82 | 20.74 | 20.74 | 83,230 | -0.06(-0.30%) |
Jul 23, 2024 | 20.84 | 20.84 | 20.80 | 20.80 | 5,006 | -0.02(-0.09%) |
Jul 22, 2024 | 20.85 | 20.86 | 20.79 | 20.82 | 11,501 | +0.01(+0.04%) |
Jul 19, 2024 | 20.81 | 20.83 | 20.81 | 20.81 | 1,166 | -0.09(-0.43%) |
Jul 18, 2024 | 20.81 | 20.93 | 20.81 | 20.90 | 7,469 | -0.02(-0.08%) |
Jul 17, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 3,373 | +0.00(+0.02%) |
Jul 16, 2024 | 20.87 | 20.91 | 20.87 | 20.91 | 2,814 | +0.09(+0.44%) |
Jul 15, 2024 | 20.83 | 20.85 | 20.82 | 20.82 | 4,390 | -0.08(-0.38%) |
Jul 12, 2024 | 20.86 | 20.90 | 20.86 | 20.90 | 5,918 | +0.04(+0.19%) |
Jul 11, 2024 | 20.86 | 20.87 | 20.86 | 20.86 | 7,051 | +0.11(+0.51%) |
Jul 10, 2024 | 20.73 | 20.76 | 20.73 | 20.75 | 3,331 | +0.04(+0.19%) |
Jul 09, 2024 | 20.70 | 20.72 | 20.69 | 20.71 | 97,138 | -0.03(-0.15%) |
Jul 08, 2024 | 20.73 | 20.75 | 20.71 | 20.75 | 4,477 | -0.00(-0.02%) |
Jul 05, 2024 | 20.72 | 20.75 | 20.69 | 20.75 | 13,405 | +0.11(+0.54%) |
Jul 03, 2024 | 20.58 | 20.65 | 20.58 | 20.64 | 1,100 | +0.11(+0.53%) |
Jul 02, 2024 | 20.51 | 20.53 | 20.50 | 20.53 | 3,399 | +0.05(+0.24%) |