Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 21.01 | 21.08 | 20.78 | 20.78 | 539,915 | -0.18(-0.86%) |
Sep 27, 2024 | 20.99 | 21.06 | 20.95 | 20.96 | 630,880 | +0.04(+0.19%) |
Sep 26, 2024 | 20.99 | 21.04 | 20.89 | 20.92 | 627,017 | -0.05(-0.24%) |
Sep 25, 2024 | 20.98 | 20.99 | 20.92 | 20.97 | 489,667 | -0.03(-0.14%) |
Sep 24, 2024 | 20.92 | 21.00 | 20.88 | 21.00 | 382,912 | +0.08(+0.38%) |
Sep 23, 2024 | 20.94 | 20.98 | 20.91 | 20.92 | 396,022 | -0.02(-0.10%) |
Sep 20, 2024 | 20.97 | 20.97 | 20.88 | 20.94 | 368,957 | -0.03(-0.14%) |
Sep 19, 2024 | 20.94 | 20.97 | 20.86 | 20.97 | 902,334 | +0.15(+0.72%) |
Sep 18, 2024 | 20.88 | 20.96 | 20.78 | 20.82 | 619,475 | -0.01(-0.05%) |
Sep 17, 2024 | 20.79 | 20.88 | 20.72 | 20.83 | 1,316,821 | +0.06(+0.29%) |
Sep 16, 2024 | 20.66 | 20.79 | 20.65 | 20.77 | 631,705 | +0.12(+0.58%) |
Sep 13, 2024 | 20.55 | 20.67 | 20.55 | 20.65 | 597,565 | +0.13(+0.63%) |
Sep 12, 2024 | 20.52 | 20.58 | 20.48 | 20.52 | 1,409,183 | +0.02(+0.10%) |
Sep 11, 2024 | 20.41 | 20.50 | 20.36 | 20.50 | 540,805 | +0.07(+0.34%) |
Sep 10, 2024 | 20.45 | 20.45 | 20.32 | 20.43 | 648,802 | +0.04(+0.20%) |
Sep 09, 2024 | 20.32 | 20.45 | 20.30 | 20.39 | 406,478 | +0.09(+0.44%) |
Sep 06, 2024 | 20.39 | 20.40 | 20.18 | 20.30 | 567,625 | -0.02(-0.10%) |
Sep 05, 2024 | 20.27 | 20.37 | 20.27 | 20.32 | 629,205 | -0.04(-0.20%) |
Sep 04, 2024 | 20.30 | 20.37 | 20.22 | 20.36 | 649,134 | +0.16(+0.79%) |
Sep 03, 2024 | 20.30 | 20.30 | 20.18 | 20.20 | 518,964 | -0.07(-0.35%) |
Aug 30, 2024 | 20.39 | 20.39 | 20.22 | 20.27 | 553,393 | -0.07(-0.34%) |
Aug 29, 2024 | 20.29 | 20.38 | 20.29 | 20.34 | 529,268 | +0.09(+0.44%) |
Aug 28, 2024 | 20.22 | 20.32 | 20.22 | 20.25 | 644,567 | +0.00(+0.00%) |
Aug 27, 2024 | 20.25 | 20.28 | 20.22 | 20.25 | 1,254,218 | +0.00(+0.00%) |
Aug 26, 2024 | 20.25 | 20.35 | 20.22 | 20.25 | 512,067 | +0.02(+0.10%) |
Aug 23, 2024 | 20.15 | 20.25 | 20.14 | 20.23 | 772,454 | +0.13(+0.65%) |
Aug 22, 2024 | 20.18 | 20.19 | 20.09 | 20.10 | 433,708 | -0.06(-0.30%) |
Aug 21, 2024 | 20.10 | 20.18 | 20.08 | 20.16 | 563,252 | +0.08(+0.40%) |
Aug 20, 2024 | 20.05 | 20.08 | 20.02 | 20.08 | 608,277 | +0.04(+0.20%) |
Aug 19, 2024 | 20.01 | 20.07 | 19.99 | 20.04 | 903,943 | +0.05(+0.25%) |
Aug 16, 2024 | 19.86 | 19.99 | 19.86 | 19.99 | 366,395 | +0.11(+0.55%) |
Aug 15, 2024 | 19.91 | 19.91 | 19.80 | 19.88 | 422,277 | -0.02(-0.10%) |
Aug 14, 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 407,239 | +0.13(+0.66%) |
Aug 13, 2024 | 19.64 | 19.79 | 19.64 | 19.77 | 417,940 | +0.14(+0.71%) |
Aug 12, 2024 | 19.71 | 19.73 | 19.61 | 19.63 | 644,683 | -0.08(-0.41%) |
Aug 09, 2024 | 19.67 | 19.76 | 19.65 | 19.71 | 359,232 | -0.01(-0.05%) |
Aug 08, 2024 | 19.63 | 19.74 | 19.61 | 19.72 | 499,494 | +0.13(+0.66%) |
Aug 07, 2024 | 19.57 | 19.73 | 19.57 | 19.59 | 519,670 | +0.03(+0.15%) |
Aug 06, 2024 | 19.42 | 19.65 | 19.41 | 19.56 | 632,041 | +0.08(+0.41%) |
Aug 05, 2024 | 19.50 | 19.54 | 19.23 | 19.48 | 1,249,268 | -0.34(-1.72%) |
Aug 02, 2024 | 19.79 | 19.86 | 19.69 | 19.82 | 709,973 | -0.04(-0.20%) |