Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 21.72 | 21.75 | 21.71 | 21.75 | 1,363 | +0.10(+0.46%) |
Oct 14, 2024 | 21.60 | 21.66 | 21.60 | 21.65 | 2,876 | -0.01(-0.03%) |
Oct 11, 2024 | 21.64 | 21.66 | 21.64 | 21.66 | 589 | +0.01(+0.05%) |
Oct 10, 2024 | 21.63 | 21.64 | 21.61 | 21.64 | 1,880 | -0.02(-0.07%) |
Oct 09, 2024 | 21.67 | 21.67 | 21.65 | 21.66 | 520 | -0.05(-0.23%) |
Oct 08, 2024 | 21.63 | 21.71 | 21.63 | 21.71 | 21,479 | +0.05(+0.22%) |
Oct 07, 2024 | 21.73 | 21.73 | 21.66 | 21.66 | 10,461 | -0.10(-0.47%) |
Oct 04, 2024 | 21.75 | 21.77 | 21.75 | 21.77 | 1,683 | -0.11(-0.50%) |
Oct 03, 2024 | 21.94 | 21.96 | 21.87 | 21.88 | 6,247 | -0.09(-0.40%) |
Oct 02, 2024 | 21.90 | 21.97 | 21.90 | 21.96 | 1,733 | -0.04(-0.17%) |
Oct 01, 2024 | 22.00 | 22.04 | 21.98 | 22.00 | 16,441 | +0.07(+0.32%) |
Sep 30, 2024 | 21.94 | 21.94 | 21.89 | 21.93 | 4,534 | -0.03(-0.11%) |
Sep 27, 2024 | 21.95 | 21.99 | 21.93 | 21.96 | 104,170 | +0.08(+0.34%) |
Sep 26, 2024 | 21.91 | 22.00 | 21.87 | 21.88 | 13,368 | -0.01(-0.05%) |
Sep 25, 2024 | 21.93 | 21.93 | 21.89 | 21.89 | 2,055 | -0.09(-0.43%) |
Sep 24, 2024 | 21.91 | 21.99 | 21.89 | 21.99 | 3,105 | +0.03(+0.13%) |
Sep 23, 2024 | 21.92 | 21.98 | 21.91 | 21.96 | 3,752 | -0.02(-0.07%) |
Sep 20, 2024 | 21.94 | 22.11 | 21.94 | 21.97 | 20,702 | -0.03(-0.12%) |
Sep 19, 2024 | 21.96 | 22.02 | 21.96 | 22.00 | 25,276 | +0.04(+0.19%) |
Sep 18, 2024 | 22.00 | 22.08 | 21.96 | 21.96 | 1,779 | -0.11(-0.48%) |
Sep 17, 2024 | 22.04 | 22.08 | 22.04 | 22.06 | 4,625 | -0.00(-0.01%) |
Sep 16, 2024 | 22.01 | 22.06 | 22.01 | 22.06 | 508 | +0.08(+0.38%) |
Sep 13, 2024 | 21.96 | 22.00 | 21.96 | 21.98 | 3,838 | +0.07(+0.30%) |
Sep 12, 2024 | 21.89 | 21.94 | 21.88 | 21.91 | 4,726 | -0.02(-0.07%) |
Sep 11, 2024 | 21.88 | 22.08 | 21.88 | 21.93 | 120,429 | -0.02(-0.08%) |
Sep 10, 2024 | 21.89 | 21.97 | 21.88 | 21.95 | 34,532 | +0.05(+0.25%) |
Sep 09, 2024 | 21.80 | 21.91 | 21.80 | 21.89 | 12,851 | +0.08(+0.39%) |
Sep 06, 2024 | 21.79 | 21.84 | 21.77 | 21.81 | 35,870 | +0.02(+0.11%) |
Sep 05, 2024 | 21.72 | 21.79 | 21.72 | 21.79 | 1,503 | +0.09(+0.40%) |
Sep 04, 2024 | 21.64 | 21.70 | 21.64 | 21.70 | 6,015 | +0.12(+0.53%) |
Sep 03, 2024 | 21.61 | 21.61 | 21.58 | 21.58 | 681 | +0.06(+0.26%) |
Aug 30, 2024 | 21.59 | 21.65 | 21.52 | 21.53 | 23,107 | -0.06(-0.26%) |
Aug 29, 2024 | 21.57 | 21.62 | 21.53 | 21.58 | 8,324 | -0.00(-0.02%) |
Aug 28, 2024 | 21.61 | 21.61 | 21.59 | 21.59 | 667 | -0.03(-0.15%) |
Aug 27, 2024 | 21.56 | 21.64 | 21.56 | 21.62 | 6,507 | -0.01(-0.03%) |
Aug 26, 2024 | 21.65 | 21.65 | 21.62 | 21.63 | 1,345 | -0.03(-0.13%) |
Aug 23, 2024 | 21.68 | 21.68 | 21.65 | 21.65 | 381 | +0.12(+0.58%) |
Aug 22, 2024 | 21.53 | 21.53 | 21.52 | 21.53 | 1,121 | -0.08(-0.39%) |
Aug 21, 2024 | 21.59 | 21.61 | 21.59 | 21.61 | 157 | +0.05(+0.22%) |
Aug 20, 2024 | 21.52 | 21.57 | 21.52 | 21.57 | 5,019 | +0.07(+0.30%) |
Aug 19, 2024 | 21.49 | 21.54 | 21.49 | 21.50 | 2,951 | +0.02(+0.10%) |
Aug 16, 2024 | 21.42 | 21.48 | 21.42 | 21.48 | 637 | +0.07(+0.33%) |
Aug 15, 2024 | 21.38 | 21.41 | 21.38 | 21.41 | 4,451 | -0.06(-0.27%) |
Aug 14, 2024 | 21.44 | 21.47 | 21.44 | 21.47 | 627 | +0.10(+0.46%) |
Aug 13, 2024 | 21.34 | 21.38 | 21.33 | 21.37 | 2,578 | +0.10(+0.46%) |
Aug 12, 2024 | 21.24 | 21.30 | 21.24 | 21.27 | 5,615 | +0.02(+0.11%) |
Aug 09, 2024 | 21.25 | 21.25 | 21.23 | 21.24 | 1,905 | +0.10(+0.48%) |
Aug 08, 2024 | 21.13 | 21.16 | 21.13 | 21.14 | 1,805 | +0.00(+0.02%) |
Aug 07, 2024 | 21.21 | 21.22 | 21.14 | 21.14 | 3,431 | -0.06(-0.30%) |
Aug 06, 2024 | 21.27 | 21.27 | 21.20 | 21.20 | 4,234 | -0.03(-0.14%) |
Aug 05, 2024 | 21.31 | 21.32 | 21.23 | 21.23 | 3,486 | -0.15(-0.68%) |
Aug 02, 2024 | 21.32 | 21.38 | 21.30 | 21.38 | 5,332 | +0.18(+0.86%) |