Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 21.51 | 21.51 | 21.43 | 21.44 | 4,093 | +0.00(+0.02%) |
Oct 29, 2024 | 21.39 | 21.44 | 21.39 | 21.44 | 1,566 | +0.02(+0.09%) |
Oct 28, 2024 | 21.47 | 21.47 | 21.42 | 21.42 | 200 | -0.02(-0.11%) |
Oct 25, 2024 | 21.46 | 21.46 | 21.44 | 21.44 | 141 | -0.05(-0.26%) |
Oct 24, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | +0.06(+0.30%) |
Oct 23, 2024 | 21.41 | 21.43 | 21.41 | 21.43 | 220 | -0.10(-0.49%) |
Oct 22, 2024 | 21.51 | 21.53 | 21.50 | 21.53 | 1,738 | +0.04(+0.17%) |
Oct 21, 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 2,457 | -0.17(-0.79%) |
Oct 18, 2024 | 21.67 | 21.71 | 21.67 | 21.67 | 1,730 | -0.01(-0.05%) |
Oct 17, 2024 | 21.72 | 21.72 | 21.67 | 21.68 | 966 | -0.09(-0.42%) |
Oct 16, 2024 | 21.80 | 21.88 | 21.75 | 21.77 | 82,866 | -0.03(-0.13%) |
Oct 15, 2024 | 21.72 | 21.80 | 21.71 | 21.80 | 16,562 | +0.14(+0.65%) |
Oct 14, 2024 | 21.61 | 21.66 | 21.61 | 21.66 | 650 | -0.02(-0.09%) |
Oct 11, 2024 | 21.66 | 21.68 | 21.66 | 21.68 | 377 | +0.01(+0.04%) |
Oct 10, 2024 | 21.64 | 21.67 | 21.64 | 21.67 | 425 | +0.06(+0.25%) |
Oct 09, 2024 | 21.65 | 21.66 | 21.57 | 21.61 | 13,748 | -0.08(-0.35%) |
Oct 08, 2024 | 21.64 | 21.69 | 21.64 | 21.69 | 23,139 | +0.01(+0.04%) |
Oct 07, 2024 | 21.72 | 21.73 | 21.68 | 21.68 | 1,630 | -0.07(-0.32%) |
Oct 04, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 3,721 | -0.12(-0.55%) |
Oct 03, 2024 | 21.92 | 21.92 | 21.87 | 21.87 | 115 | -0.09(-0.41%) |
Oct 02, 2024 | 21.93 | 21.96 | 21.93 | 21.96 | 681 | -0.04(-0.16%) |
Oct 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 35 | +0.06(+0.27%) |
Sep 30, 2024 | 21.97 | 21.97 | 21.91 | 21.93 | 1,381 | -0.03(-0.16%) |
Sep 27, 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 797 | +0.04(+0.17%) |
Sep 26, 2024 | 21.95 | 21.97 | 21.93 | 21.93 | 4,680 | +0.01(+0.04%) |
Sep 25, 2024 | 21.94 | 21.95 | 21.93 | 21.93 | 5,563 | -0.08(-0.38%) |
Sep 24, 2024 | 22.01 | 22.04 | 22.01 | 22.01 | 6,306 | +0.01(+0.07%) |
Sep 23, 2024 | 22.04 | 22.04 | 21.95 | 21.99 | 6,832 | -0.03(-0.16%) |
Sep 20, 2024 | 22.04 | 22.14 | 21.99 | 22.03 | 15,337 | +0.01(+0.07%) |
Sep 19, 2024 | 21.97 | 22.11 | 21.97 | 22.01 | 50,480 | +0.01(+0.04%) |
Sep 18, 2024 | 22.02 | 22.07 | 22.00 | 22.00 | 21,345 | -0.03(-0.14%) |
Sep 17, 2024 | 22.03 | 22.04 | 22.03 | 22.03 | 1,018 | -0.06(-0.26%) |
Sep 16, 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 5,018 | +0.13(+0.58%) |
Sep 13, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 100 | +0.06(+0.30%) |
Sep 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | -0.00(-0.02%) |
Sep 11, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 15 | +0.01(+0.06%) |
Sep 10, 2024 | 21.90 | 21.90 | 21.89 | 21.89 | 102 | +0.01(+0.05%) |
Sep 09, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 264 | +0.07(+0.34%) |
Sep 06, 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | +0.00(+0.00%) |
Sep 05, 2024 | 21.84 | 21.84 | 21.81 | 21.81 | 128 | +0.07(+0.31%) |
Sep 04, 2024 | 21.72 | 21.74 | 21.72 | 21.74 | 1,800 | +0.13(+0.62%) |
Sep 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 1 | +0.03(+0.14%) |
Aug 30, 2024 | 21.58 | 21.58 | 21.57 | 21.57 | 3,027 | -0.03(-0.15%) |
Aug 29, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 20 | -0.02(-0.11%) |
Aug 28, 2024 | 21.62 | 21.63 | 21.62 | 21.63 | 164 | -0.02(-0.07%) |
Aug 27, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 139 | -0.02(-0.09%) |
Aug 26, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 1 | -0.01(-0.03%) |
Aug 23, 2024 | 21.63 | 21.67 | 21.63 | 21.67 | 898 | +0.10(+0.48%) |
Aug 22, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 2 | -0.08(-0.39%) |
Aug 21, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 50 | +0.05(+0.25%) |
Aug 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.03(+0.14%) |
Aug 19, 2024 | 21.56 | 21.59 | 21.56 | 21.57 | 10,478 | +0.05(+0.21%) |
Aug 16, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 100 | +0.06(+0.27%) |
Aug 15, 2024 | 21.45 | 21.46 | 21.43 | 21.46 | 5,357 | -0.06(-0.28%) |
Aug 14, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 7,630 | +0.07(+0.35%) |
Aug 13, 2024 | 21.43 | 21.46 | 21.43 | 21.45 | 23,438 | +0.08(+0.40%) |
Aug 12, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 227 | +0.06(+0.26%) |
Aug 09, 2024 | 21.30 | 21.31 | 21.29 | 21.31 | 1,005 | +0.08(+0.38%) |
Aug 08, 2024 | 21.25 | 21.25 | 21.21 | 21.23 | 2,710 | +0.02(+0.08%) |
Aug 07, 2024 | 21.25 | 21.25 | 21.21 | 21.21 | 9,411 | -0.07(-0.33%) |
Aug 06, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 4 | -0.09(-0.43%) |
Aug 05, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 11 | -0.08(-0.37%) |
Aug 02, 2024 | 21.41 | 21.47 | 21.41 | 21.45 | 2,512 | +0.19(+0.88%) |