Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 21.13 | 21.36 | 21.13 | 21.36 | 579 | +0.21(+0.98%) |
Oct 10, 2024 | 21.11 | 21.15 | 21.11 | 21.15 | 1,631 | -0.13(-0.62%) |
Oct 09, 2024 | 21.24 | 21.29 | 21.24 | 21.29 | 120 | -0.05(-0.25%) |
Oct 08, 2024 | 21.33 | 21.34 | 21.25 | 21.34 | 3,348 | -0.04(-0.17%) |
Oct 07, 2024 | 21.48 | 21.48 | 21.32 | 21.38 | 19,608 | -0.21(-0.99%) |
Oct 04, 2024 | 21.62 | 21.62 | 21.50 | 21.59 | 8,195 | -0.11(-0.51%) |
Oct 03, 2024 | 21.69 | 21.70 | 21.69 | 21.70 | 553 | -0.21(-0.96%) |
Oct 02, 2024 | 21.97 | 22.48 | 21.83 | 21.91 | 19,198 | -0.10(-0.45%) |
Oct 01, 2024 | 22.11 | 22.11 | 22.01 | 22.01 | 940 | -0.15(-0.68%) |
Sep 30, 2024 | 21.99 | 22.17 | 21.99 | 22.16 | 3,850 | +0.03(+0.12%) |
Sep 27, 2024 | 22.15 | 22.20 | 22.11 | 22.13 | 3,675 | +0.07(+0.30%) |
Sep 26, 2024 | 22.27 | 22.27 | 22.07 | 22.07 | 663 | -0.09(-0.39%) |
Sep 25, 2024 | 22.30 | 22.34 | 22.15 | 22.15 | 2,446 | -0.14(-0.61%) |
Sep 24, 2024 | 22.24 | 22.31 | 22.24 | 22.29 | 1,893 | -0.01(-0.05%) |
Sep 23, 2024 | 22.24 | 22.30 | 22.24 | 22.30 | 353 | +0.25(+1.13%) |
Sep 20, 2024 | 22.17 | 22.17 | 22.05 | 22.05 | 4,845 | -0.23(-1.04%) |
Sep 19, 2024 | 22.38 | 22.38 | 22.16 | 22.28 | 2,512 | +0.09(+0.38%) |
Sep 18, 2024 | 22.29 | 22.31 | 22.18 | 22.20 | 2,475 | -0.11(-0.50%) |
Sep 17, 2024 | 22.28 | 22.31 | 22.28 | 22.31 | 438 | -0.22(-0.95%) |
Sep 16, 2024 | 22.51 | 22.53 | 22.42 | 22.53 | 629 | +0.08(+0.38%) |
Sep 13, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 100 | +0.25(+1.15%) |
Sep 12, 2024 | 22.16 | 22.20 | 21.99 | 22.19 | 2,614 | +0.07(+0.30%) |
Sep 11, 2024 | 21.90 | 22.12 | 21.90 | 22.12 | 8,396 | +0.02(+0.09%) |
Sep 10, 2024 | 21.85 | 22.10 | 21.85 | 22.10 | 2,230 | +0.28(+1.26%) |
Sep 09, 2024 | 21.69 | 21.86 | 21.69 | 21.82 | 153,645 | +0.18(+0.83%) |
Sep 06, 2024 | 21.68 | 21.68 | 21.50 | 21.64 | 558 | -0.04(-0.16%) |
Sep 05, 2024 | 21.57 | 21.68 | 21.57 | 21.68 | 7,324 | +0.18(+0.84%) |
Sep 04, 2024 | 21.29 | 21.53 | 21.29 | 21.50 | 7,402 | +0.18(+0.86%) |
Sep 03, 2024 | 21.18 | 21.31 | 21.18 | 21.31 | 1,507 | -0.09(-0.41%) |
Aug 30, 2024 | 21.27 | 21.40 | 21.24 | 21.40 | 8,747 | +0.16(+0.73%) |
Aug 29, 2024 | 21.28 | 21.28 | 21.20 | 21.25 | 1,634 | -0.13(-0.61%) |
Aug 28, 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 143 | -0.07(-0.32%) |
Aug 27, 2024 | 21.37 | 21.44 | 21.37 | 21.44 | 3,078 | +0.06(+0.29%) |
Aug 26, 2024 | 21.43 | 21.43 | 21.37 | 21.38 | 2,308 | -0.04(-0.20%) |
Aug 23, 2024 | 21.33 | 21.42 | 21.33 | 21.42 | 4,233 | +0.43(+2.05%) |
Aug 22, 2024 | 20.98 | 20.99 | 20.98 | 20.99 | 393 | +0.06(+0.27%) |
Aug 21, 2024 | 20.87 | 20.94 | 20.87 | 20.94 | 419 | +0.06(+0.28%) |
Aug 20, 2024 | 20.92 | 20.92 | 20.87 | 20.88 | 2,722 | -0.01(-0.04%) |
Aug 19, 2024 | 20.91 | 20.91 | 20.85 | 20.89 | 2,125 | +0.20(+0.94%) |
Aug 16, 2024 | 20.66 | 20.69 | 20.64 | 20.69 | 693,114 | -0.01(-0.04%) |
Aug 15, 2024 | 20.62 | 20.75 | 20.62 | 20.70 | 2,064 | +0.03(+0.15%) |
Aug 14, 2024 | 20.67 | 20.74 | 20.67 | 20.67 | 1,996 | -0.05(-0.24%) |
Aug 13, 2024 | 20.64 | 20.72 | 20.64 | 20.72 | 258 | +0.27(+1.31%) |
Aug 12, 2024 | 20.56 | 20.56 | 20.40 | 20.45 | 2,001 | -0.16(-0.78%) |
Aug 09, 2024 | 20.60 | 20.61 | 20.58 | 20.61 | 1,551 | +0.02(+0.11%) |
Aug 08, 2024 | 20.36 | 20.59 | 20.33 | 20.59 | 1,275 | +0.22(+1.08%) |
Aug 07, 2024 | 20.65 | 20.65 | 20.37 | 20.37 | 2,068 | -0.10(-0.49%) |
Aug 06, 2024 | 20.52 | 20.61 | 20.47 | 20.47 | 2,321 | +0.37(+1.82%) |
Aug 05, 2024 | 20.46 | 20.50 | 20.10 | 20.10 | 1,916 | -0.61(-2.93%) |
Aug 02, 2024 | 20.62 | 20.81 | 20.62 | 20.71 | 2,964 | +0.06(+0.30%) |