Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 1,169 | +0.03(+0.15%) |
Oct 08, 2024 | 21.88 | 21.88 | 21.79 | 21.82 | 2,873 | +0.23(+1.09%) |
Oct 07, 2024 | 21.49 | 21.61 | 21.49 | 21.59 | 17,026 | +0.01(+0.03%) |
Oct 04, 2024 | 21.70 | 21.70 | 21.58 | 21.58 | 1,535 | -0.07(-0.34%) |
Oct 03, 2024 | 21.66 | 21.66 | 21.64 | 21.66 | 1,269 | +0.01(+0.06%) |
Oct 02, 2024 | 21.33 | 21.69 | 21.33 | 21.64 | 10,619 | +0.17(+0.79%) |
Oct 01, 2024 | 21.48 | 21.58 | 21.47 | 21.47 | 10,002 | -0.17(-0.77%) |
Sep 30, 2024 | 21.58 | 21.64 | 21.54 | 21.64 | 9,748 | -0.16(-0.75%) |
Sep 27, 2024 | 21.87 | 21.87 | 21.80 | 21.80 | 719 | -0.45(-2.03%) |
Sep 26, 2024 | 22.45 | 22.45 | 22.25 | 22.25 | 2,411 | -0.05(-0.20%) |
Sep 25, 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 94,273 | +0.16(+0.73%) |
Sep 24, 2024 | 22.34 | 22.34 | 22.08 | 22.14 | 11,136 | +0.02(+0.11%) |
Sep 23, 2024 | 22.15 | 22.15 | 22.11 | 22.12 | 3,701 | +0.04(+0.19%) |
Sep 20, 2024 | 22.12 | 22.12 | 22.04 | 22.07 | 3,414 | +0.18(+0.82%) |
Sep 19, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 231 | +0.11(+0.53%) |
Sep 18, 2024 | 21.81 | 21.81 | 21.78 | 21.78 | 1,363 | -0.03(-0.12%) |
Sep 17, 2024 | 21.78 | 21.83 | 21.78 | 21.81 | 2,612 | -0.06(-0.28%) |
Sep 16, 2024 | 21.85 | 21.90 | 21.85 | 21.87 | 4,381 | -0.10(-0.46%) |
Sep 13, 2024 | 21.97 | 22.00 | 21.95 | 21.97 | 1,462 | -0.10(-0.45%) |
Sep 12, 2024 | 22.18 | 22.18 | 22.07 | 22.07 | 620 | -0.08(-0.34%) |
Sep 11, 2024 | 22.10 | 22.14 | 22.09 | 22.14 | 1,291 | +0.20(+0.91%) |
Sep 10, 2024 | 21.99 | 22.00 | 21.92 | 21.94 | 3,119 | -0.02(-0.11%) |
Sep 09, 2024 | 22.00 | 22.00 | 21.93 | 21.97 | 24,874 | -0.02(-0.11%) |
Sep 06, 2024 | 22.01 | 22.01 | 21.99 | 21.99 | 3,564 | -0.09(-0.43%) |
Sep 05, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 2,900 | -0.11(-0.52%) |
Sep 04, 2024 | 22.01 | 22.20 | 22.01 | 22.20 | 304 | +0.02(+0.10%) |
Sep 03, 2024 | 22.22 | 22.34 | 22.15 | 22.18 | 3,520 | -0.04(-0.18%) |
Aug 30, 2024 | 22.26 | 22.28 | 22.09 | 22.22 | 21,610 | -0.11(-0.50%) |
Aug 29, 2024 | 22.30 | 22.33 | 22.21 | 22.33 | 1,705 | +0.04(+0.16%) |
Aug 28, 2024 | 22.36 | 22.36 | 22.29 | 22.29 | 1,151 | -0.01(-0.05%) |
Aug 27, 2024 | 22.33 | 22.34 | 22.28 | 22.30 | 8,514 | +0.13(+0.61%) |
Aug 26, 2024 | 22.17 | 22.20 | 22.15 | 22.17 | 3,163 | -0.21(-0.93%) |
Aug 23, 2024 | 22.44 | 22.44 | 22.34 | 22.38 | 5,537 | -0.01(-0.07%) |
Aug 22, 2024 | 22.32 | 22.39 | 22.32 | 22.39 | 2,187 | +0.03(+0.13%) |
Aug 21, 2024 | 22.31 | 22.37 | 22.26 | 22.37 | 23,817 | +0.09(+0.41%) |
Aug 20, 2024 | 22.33 | 22.33 | 22.27 | 22.27 | 3,384 | -0.14(-0.63%) |
Aug 19, 2024 | 22.39 | 22.43 | 22.34 | 22.41 | 3,735 | -0.09(-0.39%) |
Aug 16, 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 2,797 | -0.00(-0.02%) |
Aug 15, 2024 | 22.45 | 22.51 | 22.45 | 22.51 | 3,226 | +0.21(+0.95%) |
Aug 14, 2024 | 22.22 | 22.30 | 22.22 | 22.30 | 1,419 | +0.15(+0.68%) |
Aug 13, 2024 | 22.20 | 22.20 | 22.13 | 22.15 | 5,227 | +0.03(+0.13%) |
Aug 12, 2024 | 22.12 | 22.14 | 22.12 | 22.12 | 1,265 | +0.04(+0.20%) |
Aug 09, 2024 | 22.07 | 22.08 | 22.06 | 22.07 | 2,616 | +0.05(+0.25%) |
Aug 08, 2024 | 22.01 | 22.02 | 21.97 | 22.02 | 1,881 | -0.07(-0.31%) |
Aug 07, 2024 | 22.15 | 22.15 | 22.05 | 22.09 | 2,697 | +0.07(+0.32%) |
Aug 06, 2024 | 21.88 | 22.07 | 21.88 | 22.02 | 6,415 | -0.08(-0.37%) |
Aug 05, 2024 | 22.04 | 22.10 | 22.00 | 22.10 | 832 | +0.02(+0.10%) |
Aug 02, 2024 | 22.33 | 22.33 | 22.07 | 22.07 | 1,823 | -0.30(-1.34%) |