Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 192 | +0.13(+0.61%) |
Sep 26, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 325 | +0.07(+0.31%) |
Sep 25, 2024 | 21.89 | 21.89 | 21.78 | 21.78 | 433 | -0.14(-0.64%) |
Sep 24, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 56 | +0.02(+0.07%) |
Sep 23, 2024 | 19.91 | 21.91 | 19.91 | 21.90 | 1,069 | +0.08(+0.37%) |
Sep 20, 2024 | 21.83 | 21.83 | 21.73 | 21.82 | 560 | -0.17(-0.79%) |
Sep 19, 2024 | 21.97 | 22.02 | 21.94 | 22.00 | 779 | +0.22(+0.99%) |
Sep 18, 2024 | 21.79 | 21.95 | 21.78 | 21.78 | 4,062 | -0.01(-0.05%) |
Sep 17, 2024 | 21.88 | 21.88 | 21.78 | 21.79 | 942 | +0.04(+0.18%) |
Sep 16, 2024 | 21.71 | 21.75 | 21.68 | 21.75 | 745 | +0.21(+0.98%) |
Sep 13, 2024 | 21.38 | 21.54 | 21.38 | 21.54 | 237 | +0.24(+1.11%) |
Sep 12, 2024 | 21.32 | 21.32 | 21.30 | 21.30 | 195 | +0.11(+0.53%) |
Sep 11, 2024 | 20.93 | 21.20 | 20.82 | 21.19 | 1,297 | -0.03(-0.15%) |
Sep 10, 2024 | 21.35 | 21.35 | 21.13 | 21.22 | 988 | -0.12(-0.54%) |
Sep 09, 2024 | 21.39 | 21.46 | 21.23 | 21.34 | 1,583 | +0.16(+0.73%) |
Sep 06, 2024 | 21.34 | 21.34 | 21.18 | 21.18 | 2,639 | -0.23(-1.07%) |
Sep 05, 2024 | 21.70 | 21.70 | 21.41 | 21.41 | 806 | -0.18(-0.85%) |
Sep 04, 2024 | 21.66 | 21.66 | 21.60 | 21.60 | 4,637 | -0.05(-0.24%) |
Sep 03, 2024 | 21.69 | 21.76 | 21.65 | 21.65 | 2,688 | -0.29(-1.34%) |
Aug 30, 2024 | 21.87 | 21.94 | 21.75 | 21.94 | 1,824 | +0.13(+0.61%) |
Aug 29, 2024 | 21.88 | 21.89 | 21.80 | 21.81 | 4,336 | +0.09(+0.43%) |
Aug 28, 2024 | 21.77 | 21.77 | 21.72 | 21.72 | 538 | -0.04(-0.20%) |
Aug 27, 2024 | 21.78 | 21.78 | 21.76 | 21.76 | 918 | -0.04(-0.20%) |
Aug 26, 2024 | 21.92 | 21.92 | 21.80 | 21.80 | 2,940 | +0.07(+0.34%) |
Aug 23, 2024 | 21.49 | 21.73 | 21.49 | 21.73 | 1,630 | +0.35(+1.66%) |
Aug 22, 2024 | 21.45 | 21.45 | 21.36 | 21.38 | 1,123 | -0.02(-0.10%) |
Aug 21, 2024 | 21.35 | 21.40 | 21.35 | 21.40 | 715 | +0.10(+0.47%) |
Aug 20, 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 198 | -0.16(-0.75%) |
Aug 19, 2024 | 21.36 | 21.46 | 21.36 | 21.46 | 6,432 | +0.17(+0.78%) |
Aug 16, 2024 | 21.30 | 21.32 | 21.22 | 21.29 | 907 | +0.04(+0.20%) |
Aug 15, 2024 | 21.23 | 21.25 | 21.22 | 21.25 | 650 | +0.30(+1.42%) |
Aug 14, 2024 | 21.61 | 21.61 | 20.87 | 20.95 | 749 | +0.13(+0.64%) |
Aug 13, 2024 | 20.68 | 20.82 | 20.68 | 20.82 | 401 | +0.23(+1.13%) |
Aug 12, 2024 | 20.69 | 20.69 | 20.59 | 20.59 | 629 | -0.13(-0.65%) |
Aug 09, 2024 | 20.54 | 20.72 | 20.54 | 20.72 | 1,802 | +0.07(+0.32%) |
Aug 08, 2024 | 20.62 | 20.70 | 20.62 | 20.65 | 4,023 | +0.33(+1.64%) |
Aug 07, 2024 | 20.48 | 20.52 | 20.32 | 20.32 | 2,797 | -0.08(-0.39%) |
Aug 06, 2024 | 20.36 | 20.62 | 20.27 | 20.40 | 10,288 | +0.19(+0.92%) |
Aug 05, 2024 | 20.09 | 20.33 | 20.09 | 20.21 | 35,095 | -0.49(-2.36%) |
Aug 02, 2024 | 20.35 | 20.80 | 20.35 | 20.70 | 3,539 | -0.42(-2.01%) |
Aug 01, 2024 | 21.51 | 21.51 | 21.05 | 21.12 | 27,482 | -0.37(-1.74%) |
Jul 31, 2024 | 21.53 | 21.89 | 21.50 | 21.50 | 213,990 | +0.14(+0.67%) |
Jul 30, 2024 | 21.27 | 21.36 | 21.27 | 21.36 | 3,019 | +0.20(+0.95%) |
Jul 29, 2024 | 21.15 | 21.15 | 21.14 | 21.15 | 699 | +0.02(+0.08%) |
Jul 26, 2024 | 21.16 | 21.16 | 21.14 | 21.14 | 1,325 | +0.31(+1.51%) |
Jul 25, 2024 | 21.01 | 21.01 | 20.82 | 20.82 | 614 | +0.15(+0.71%) |
Jul 24, 2024 | 20.77 | 20.86 | 20.68 | 20.68 | 5,903 | -0.19(-0.91%) |
Jul 23, 2024 | 20.93 | 20.93 | 20.87 | 20.87 | 293 | -0.09(-0.42%) |
Jul 22, 2024 | 20.89 | 20.95 | 20.89 | 20.95 | 509 | +0.11(+0.52%) |
Jul 19, 2024 | 20.96 | 20.96 | 20.85 | 20.85 | 881 | -0.23(-1.07%) |
Jul 18, 2024 | 21.12 | 21.12 | 21.07 | 21.07 | 1,205 | -0.23(-1.08%) |
Jul 17, 2024 | 21.34 | 21.36 | 21.30 | 21.30 | 3,944 | +0.08(+0.36%) |
Jul 16, 2024 | 21.01 | 21.22 | 21.01 | 21.22 | 1,343 | +0.39(+1.88%) |
Jul 15, 2024 | 20.92 | 20.94 | 20.83 | 20.83 | 1,354 | +0.08(+0.39%) |
Jul 12, 2024 | 20.75 | 20.82 | 20.75 | 20.75 | 1,187 | +0.11(+0.52%) |
Jul 11, 2024 | 20.53 | 20.64 | 20.53 | 20.64 | 756 | +0.30(+1.49%) |
Jul 10, 2024 | 20.22 | 20.34 | 20.21 | 20.34 | 3,850 | +0.16(+0.78%) |
Jul 09, 2024 | 20.22 | 20.27 | 20.14 | 20.18 | 3,195 | -0.76(-3.62%) |
Jul 08, 2024 | 20.21 | 20.94 | 20.21 | 20.94 | 341 | +0.71(+3.53%) |
Jul 05, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 112 | -0.12(-0.57%) |
Jul 03, 2024 | 20.39 | 20.39 | 20.34 | 20.34 | 123 | +0.03(+0.14%) |
Jul 02, 2024 | 20.22 | 20.32 | 20.22 | 20.32 | 153 | +0.08(+0.38%) |