Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 21.12 | 21.23 | 21.12 | 21.18 | 756,377 | +0.10(+0.45%) |
Sep 26, 2024 | 21.10 | 21.11 | 21.06 | 21.08 | 7,726 | +0.00(+0.00%) |
Sep 25, 2024 | 21.13 | 21.13 | 21.08 | 21.08 | 14,230 | -0.14(-0.64%) |
Sep 24, 2024 | 21.12 | 21.23 | 21.10 | 21.21 | 35,456 | +0.04(+0.21%) |
Sep 23, 2024 | 21.13 | 21.20 | 21.10 | 21.17 | 17,534 | -0.07(-0.33%) |
Sep 20, 2024 | 21.19 | 21.25 | 21.18 | 21.24 | 32,159 | +0.00(+0.02%) |
Sep 19, 2024 | 21.21 | 21.29 | 21.21 | 21.23 | 10,959 | +0.00(+0.02%) |
Sep 18, 2024 | 21.31 | 21.36 | 21.23 | 21.23 | 16,477 | -0.05(-0.23%) |
Sep 17, 2024 | 21.28 | 21.29 | 21.27 | 21.28 | 12,477 | +0.00(+0.00%) |
Sep 16, 2024 | 21.23 | 21.30 | 21.22 | 21.28 | 9,044 | +0.04(+0.16%) |
Sep 13, 2024 | 21.22 | 21.27 | 21.21 | 21.25 | 163,556 | +0.06(+0.29%) |
Sep 12, 2024 | 21.18 | 21.20 | 21.14 | 21.18 | 24,787 | -0.00(-0.01%) |
Sep 11, 2024 | 21.12 | 21.21 | 21.12 | 21.18 | 43,074 | +0.00(+0.02%) |
Sep 10, 2024 | 21.12 | 21.18 | 21.12 | 21.18 | 28,371 | +0.04(+0.19%) |
Sep 09, 2024 | 21.08 | 21.16 | 21.05 | 21.14 | 52,966 | +0.05(+0.22%) |
Sep 06, 2024 | 21.08 | 21.18 | 21.06 | 21.09 | 20,209 | -0.00(-0.01%) |
Sep 05, 2024 | 21.08 | 21.10 | 21.00 | 21.09 | 11,782 | +0.09(+0.45%) |
Sep 04, 2024 | 20.90 | 21.00 | 20.90 | 21.00 | 23,052 | +0.12(+0.57%) |
Sep 03, 2024 | 20.91 | 20.91 | 20.86 | 20.88 | 42,211 | +0.05(+0.24%) |
Aug 30, 2024 | 20.88 | 20.89 | 20.81 | 20.83 | 31,623 | -0.06(-0.26%) |
Aug 29, 2024 | 20.86 | 20.89 | 20.85 | 20.89 | 33,888 | -0.01(-0.07%) |
Aug 28, 2024 | 20.91 | 20.93 | 20.89 | 20.90 | 29,165 | -0.04(-0.17%) |
Aug 27, 2024 | 20.90 | 20.95 | 20.89 | 20.94 | 49,540 | -0.02(-0.09%) |
Aug 26, 2024 | 21.03 | 21.03 | 20.95 | 20.95 | 22,880 | -0.01(-0.05%) |
Aug 23, 2024 | 20.90 | 20.98 | 20.89 | 20.96 | 40,269 | +0.07(+0.36%) |
Aug 22, 2024 | 20.95 | 20.95 | 20.84 | 20.89 | 67,145 | -0.05(-0.24%) |
Aug 21, 2024 | 20.91 | 21.01 | 20.89 | 20.94 | 59,852 | +0.05(+0.24%) |
Aug 20, 2024 | 20.84 | 20.90 | 20.82 | 20.89 | 34,176 | +0.05(+0.22%) |
Aug 19, 2024 | 20.79 | 20.85 | 20.79 | 20.84 | 29,524 | +0.05(+0.22%) |
Aug 16, 2024 | 20.75 | 20.80 | 20.74 | 20.80 | 20,943 | +0.05(+0.26%) |
Aug 15, 2024 | 20.69 | 20.75 | 20.67 | 20.74 | 34,061 | -0.07(-0.33%) |
Aug 14, 2024 | 20.80 | 20.81 | 20.80 | 20.81 | 8,277 | +0.07(+0.34%) |
Aug 13, 2024 | 20.69 | 20.77 | 20.69 | 20.74 | 13,687 | +0.12(+0.60%) |
Aug 12, 2024 | 20.59 | 20.65 | 20.58 | 20.62 | 16,624 | +0.03(+0.17%) |
Aug 09, 2024 | 20.59 | 20.61 | 20.56 | 20.59 | 13,266 | +0.09(+0.44%) |
Aug 08, 2024 | 20.46 | 20.51 | 20.45 | 20.50 | 33,646 | +0.01(+0.05%) |
Aug 07, 2024 | 20.54 | 20.54 | 20.46 | 20.49 | 2,771 | -0.01(-0.05%) |
Aug 06, 2024 | 20.62 | 20.62 | 20.50 | 20.50 | 8,128 | -0.19(-0.93%) |
Aug 05, 2024 | 20.80 | 20.80 | 20.65 | 20.69 | 46,742 | -0.08(-0.36%) |
Aug 02, 2024 | 20.67 | 20.78 | 20.64 | 20.76 | 99,675 | +0.22(+1.09%) |
Aug 01, 2024 | 20.57 | 20.57 | 20.53 | 20.54 | 21,545 | +0.08(+0.39%) |
Jul 31, 2024 | 20.43 | 20.47 | 20.38 | 20.46 | 28,588 | +0.11(+0.54%) |
Jul 30, 2024 | 20.45 | 20.45 | 20.30 | 20.35 | 4,713 | +0.04(+0.22%) |
Jul 29, 2024 | 20.32 | 20.32 | 20.29 | 20.31 | 12,844 | +0.02(+0.12%) |
Jul 26, 2024 | 20.26 | 20.29 | 20.25 | 20.28 | 5,908 | +0.10(+0.49%) |
Jul 25, 2024 | 20.18 | 20.21 | 20.17 | 20.18 | 15,279 | +0.06(+0.32%) |
Jul 24, 2024 | 20.22 | 20.22 | 20.12 | 20.12 | 13,857 | -0.08(-0.42%) |
Jul 23, 2024 | 20.23 | 20.25 | 20.20 | 20.20 | 6,065 | +0.00(+0.02%) |
Jul 22, 2024 | 20.24 | 20.27 | 20.18 | 20.20 | 18,516 | -0.02(-0.12%) |
Jul 19, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 30,340 | -0.05(-0.24%) |
Jul 18, 2024 | 20.33 | 20.33 | 20.27 | 20.27 | 12,999 | -0.07(-0.34%) |
Jul 17, 2024 | 20.33 | 20.36 | 20.30 | 20.34 | 10,315 | +0.02(+0.10%) |
Jul 16, 2024 | 20.29 | 20.33 | 20.29 | 20.32 | 8,894 | +0.09(+0.44%) |
Jul 15, 2024 | 20.27 | 20.28 | 20.23 | 20.23 | 9,627 | -0.08(-0.40%) |
Jul 12, 2024 | 20.28 | 20.31 | 20.28 | 20.31 | 3,222 | +0.05(+0.25%) |
Jul 11, 2024 | 20.28 | 20.29 | 20.25 | 20.26 | 13,287 | +0.11(+0.57%) |
Jul 10, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 2,086 | +0.03(+0.17%) |
Jul 09, 2024 | 20.14 | 20.16 | 20.10 | 20.11 | 14,755 | -0.03(-0.15%) |
Jul 08, 2024 | 20.15 | 20.16 | 20.09 | 20.14 | 9,376 | +0.00(+0.02%) |
Jul 05, 2024 | 20.13 | 20.15 | 20.13 | 20.14 | 3,401 | +0.11(+0.56%) |
Jul 03, 2024 | 19.95 | 20.03 | 19.95 | 20.03 | 10,889 | +0.13(+0.63%) |
Jul 02, 2024 | 19.87 | 19.91 | 19.86 | 19.90 | 14,741 | +0.10(+0.50%) |