Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.97 | 22.01 | 21.97 | 22.00 | 1,037,767 | +0.02(+0.09%) |
Oct 17, 2024 | 21.98 | 22.00 | 21.96 | 21.98 | 691,253 | -0.01(-0.05%) |
Oct 16, 2024 | 21.99 | 22.00 | 21.97 | 21.99 | 686,131 | +0.01(+0.05%) |
Oct 15, 2024 | 21.98 | 22.00 | 21.98 | 21.98 | 616,823 | -0.01(-0.05%) |
Oct 14, 2024 | 21.95 | 22.00 | 21.95 | 21.99 | 743,926 | +0.02(+0.09%) |
Oct 11, 2024 | 21.95 | 21.98 | 21.94 | 21.97 | 827,210 | +0.01(+0.05%) |
Oct 10, 2024 | 21.99 | 22.00 | 21.96 | 21.96 | 694,388 | -0.01(-0.05%) |
Oct 09, 2024 | 21.94 | 21.99 | 21.94 | 21.97 | 1,231,969 | +0.00(+0.00%) |
Oct 08, 2024 | 21.92 | 21.99 | 21.92 | 21.97 | 1,096,368 | +0.04(+0.18%) |
Oct 07, 2024 | 21.94 | 21.96 | 21.89 | 21.93 | 602,016 | -0.01(-0.05%) |
Oct 04, 2024 | 21.95 | 21.98 | 21.90 | 21.94 | 781,354 | -0.01(-0.05%) |
Oct 03, 2024 | 21.97 | 22.00 | 21.94 | 21.95 | 902,172 | -0.01(-0.05%) |
Oct 02, 2024 | 21.98 | 22.01 | 21.95 | 21.96 | 520,960 | -0.04(-0.18%) |
Oct 01, 2024 | 22.00 | 22.00 | 21.94 | 22.00 | 587,220 | +0.02(+0.09%) |
Sep 30, 2024 | 22.02 | 22.03 | 21.96 | 21.98 | 828,812 | -0.05(-0.23%) |
Sep 27, 2024 | 22.04 | 22.04 | 21.95 | 22.03 | 1,184,804 | +0.02(+0.09%) |
Sep 26, 2024 | 22.03 | 22.05 | 21.99 | 22.01 | 994,685 | -0.02(-0.09%) |
Sep 25, 2024 | 22.01 | 22.05 | 22.01 | 22.03 | 927,643 | +0.03(+0.14%) |
Sep 24, 2024 | 22.03 | 22.05 | 21.98 | 22.00 | 933,505 | -0.02(-0.09%) |
Sep 23, 2024 | 21.98 | 22.07 | 21.96 | 22.02 | 1,298,729 | +0.05(+0.23%) |
Sep 20, 2024 | 21.92 | 22.02 | 21.88 | 21.97 | 3,362,358 | +0.08(+0.37%) |
Sep 19, 2024 | 21.89 | 21.93 | 21.86 | 21.89 | 1,261,679 | -0.03(-0.14%) |
Sep 18, 2024 | 21.86 | 21.95 | 21.86 | 21.92 | 1,052,236 | +0.05(+0.23%) |
Sep 17, 2024 | 21.85 | 21.90 | 21.85 | 21.87 | 1,357,745 | +0.01(+0.05%) |
Sep 16, 2024 | 21.93 | 21.93 | 21.84 | 21.86 | 1,193,343 | -0.07(-0.32%) |
Sep 13, 2024 | 21.91 | 21.93 | 21.88 | 21.93 | 848,500 | +0.03(+0.14%) |
Sep 12, 2024 | 21.86 | 21.91 | 21.86 | 21.90 | 570,005 | +0.01(+0.05%) |
Sep 11, 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 703,601 | +0.02(+0.09%) |
Sep 10, 2024 | 21.85 | 21.88 | 21.85 | 21.87 | 944,279 | +0.02(+0.09%) |
Sep 09, 2024 | 21.85 | 21.85 | 21.81 | 21.85 | 624,079 | +0.00(+0.00%) |
Sep 06, 2024 | 21.85 | 21.87 | 21.82 | 21.85 | 868,348 | -0.02(-0.09%) |
Sep 05, 2024 | 21.88 | 21.92 | 21.85 | 21.87 | 869,797 | +0.04(+0.18%) |
Sep 04, 2024 | 21.82 | 21.89 | 21.82 | 21.83 | 788,820 | -0.01(-0.05%) |
Sep 03, 2024 | 21.80 | 21.89 | 21.80 | 21.84 | 763,547 | +0.03(+0.14%) |
Aug 30, 2024 | 21.86 | 21.91 | 21.79 | 21.81 | 819,845 | -0.02(-0.07%) |
Aug 29, 2024 | 21.83 | 21.87 | 21.82 | 21.82 | 743,904 | -0.02(-0.09%) |
Aug 28, 2024 | 21.81 | 21.87 | 21.81 | 21.84 | 1,799,494 | +0.03(+0.13%) |
Aug 27, 2024 | 21.81 | 21.83 | 21.80 | 21.82 | 1,065,495 | -0.02(-0.09%) |
Aug 26, 2024 | 21.77 | 21.85 | 21.77 | 21.83 | 1,093,634 | +0.08(+0.36%) |
Aug 23, 2024 | 21.85 | 21.85 | 21.76 | 21.76 | 744,250 | -0.03(-0.13%) |
Aug 22, 2024 | 21.74 | 21.80 | 21.74 | 21.79 | 936,602 | +0.01(+0.05%) |
Aug 21, 2024 | 21.71 | 21.82 | 21.69 | 21.78 | 1,294,117 | +0.07(+0.32%) |
Aug 20, 2024 | 21.68 | 21.73 | 21.67 | 21.71 | 2,506,512 | +0.03(+0.14%) |
Aug 19, 2024 | 21.69 | 21.70 | 21.67 | 21.68 | 1,033,628 | -0.01(-0.05%) |
Aug 16, 2024 | 21.68 | 21.75 | 21.67 | 21.69 | 1,500,302 | +0.00(+0.00%) |
Aug 15, 2024 | 21.66 | 21.71 | 21.65 | 21.69 | 1,245,408 | +0.03(+0.14%) |
Aug 14, 2024 | 21.67 | 21.70 | 21.66 | 21.66 | 1,526,900 | -0.02(-0.11%) |
Aug 13, 2024 | 21.68 | 21.73 | 21.68 | 21.68 | 1,094,171 | +0.00(+0.02%) |
Aug 12, 2024 | 21.67 | 21.69 | 21.67 | 21.68 | 808,356 | +0.01(+0.05%) |
Aug 09, 2024 | 21.70 | 21.71 | 21.66 | 21.67 | 862,239 | +0.00(+0.00%) |
Aug 08, 2024 | 21.66 | 21.72 | 21.64 | 21.67 | 858,124 | +0.00(+0.00%) |
Aug 07, 2024 | 21.70 | 21.70 | 21.63 | 21.67 | 1,164,324 | +0.01(+0.05%) |
Aug 06, 2024 | 21.60 | 21.71 | 21.59 | 21.66 | 1,102,625 | +0.11(+0.50%) |
Aug 05, 2024 | 21.57 | 21.62 | 21.52 | 21.55 | 3,078,653 | -0.16(-0.72%) |
Aug 02, 2024 | 21.66 | 21.75 | 21.66 | 21.71 | 799,111 | +0.01(+0.05%) |