Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 21.97 | 21.97 | 21.86 | 21.86 | 3,036 | -0.04(-0.16%) |
Sep 16, 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 2,990 | +0.07(+0.34%) |
Sep 13, 2024 | 21.83 | 21.83 | 21.82 | 21.82 | 3,161 | +0.12(+0.53%) |
Sep 12, 2024 | 21.62 | 21.70 | 21.62 | 21.70 | 4,732 | +0.18(+0.84%) |
Sep 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 8 | +0.07(+0.34%) |
Sep 10, 2024 | 21.41 | 21.45 | 21.41 | 21.45 | 3,105 | -0.00(-0.01%) |
Sep 09, 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 2,279 | +0.12(+0.57%) |
Sep 06, 2024 | 21.43 | 21.43 | 21.32 | 21.33 | 3,483 | -0.33(-1.52%) |
Sep 05, 2024 | 21.75 | 21.75 | 21.66 | 21.66 | 2,997 | +0.02(+0.10%) |
Sep 04, 2024 | 21.73 | 21.73 | 21.64 | 21.64 | 6,125 | +0.03(+0.14%) |
Sep 03, 2024 | 21.70 | 21.70 | 21.61 | 21.61 | 4,237 | -0.39(-1.78%) |
Aug 30, 2024 | 21.95 | 22.00 | 21.91 | 22.00 | 1,855 | +0.10(+0.46%) |
Aug 29, 2024 | 21.99 | 21.99 | 21.90 | 21.90 | 1,597 | +0.06(+0.26%) |
Aug 28, 2024 | 21.92 | 21.92 | 21.84 | 21.84 | 4,825 | -0.15(-0.68%) |
Aug 27, 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 1,202 | -0.02(-0.07%) |
Aug 26, 2024 | 22.08 | 22.08 | 22.01 | 22.01 | 1,715 | -0.20(-0.92%) |
Aug 23, 2024 | 22.17 | 22.21 | 22.17 | 22.21 | 4,590 | +0.42(+1.94%) |
Aug 22, 2024 | 21.95 | 21.96 | 21.79 | 21.79 | 4,012 | -0.34(-1.54%) |
Aug 21, 2024 | 22.08 | 22.13 | 22.08 | 22.13 | 4,679 | +0.10(+0.45%) |
Aug 20, 2024 | 22.01 | 22.03 | 22.01 | 22.03 | 942 | -0.19(-0.85%) |
Aug 19, 2024 | 22.21 | 22.22 | 22.21 | 22.22 | 150 | +0.20(+0.92%) |
Aug 16, 2024 | 21.95 | 22.02 | 21.95 | 22.02 | 2,009 | +0.23(+1.03%) |
Aug 15, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 1,138 | +0.22(+1.04%) |
Aug 14, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 2,322 | -0.16(-0.71%) |
Aug 13, 2024 | 21.58 | 21.72 | 21.58 | 21.72 | 1,086 | +0.24(+1.11%) |
Aug 12, 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 507 | +0.02(+0.10%) |
Aug 09, 2024 | 21.41 | 21.46 | 21.41 | 21.46 | 2,955 | +0.13(+0.60%) |
Aug 08, 2024 | 21.24 | 21.33 | 21.24 | 21.33 | 132 | +0.45(+2.15%) |
Aug 07, 2024 | 21.17 | 21.17 | 20.88 | 20.88 | 495 | +0.21(+1.00%) |
Aug 06, 2024 | 20.64 | 20.68 | 20.64 | 20.68 | 3,901 | +0.09(+0.46%) |
Aug 05, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 2,520 | -0.61(-2.87%) |
Aug 02, 2024 | 21.09 | 21.19 | 21.07 | 21.19 | 3,403 | -0.35(-1.62%) |
Aug 01, 2024 | 21.76 | 21.76 | 21.54 | 21.54 | 2,722 | -0.43(-1.95%) |
Jul 31, 2024 | 22.00 | 22.00 | 21.97 | 21.97 | 2,197 | +0.46(+2.13%) |
Jul 30, 2024 | 21.54 | 21.54 | 21.51 | 21.51 | 3,198 | -0.11(-0.51%) |
Jul 29, 2024 | 21.57 | 21.63 | 21.57 | 21.62 | 1,947 | +0.01(+0.05%) |
Jul 26, 2024 | 21.56 | 21.61 | 21.56 | 21.61 | 1,152 | +0.26(+1.20%) |
Jul 25, 2024 | 21.40 | 21.40 | 21.35 | 21.35 | 5,398 | -0.06(-0.29%) |
Jul 24, 2024 | 21.58 | 21.58 | 21.41 | 21.41 | 1,426 | -0.30(-1.38%) |
Jul 23, 2024 | 21.73 | 21.73 | 21.70 | 21.71 | 1,772 | -0.16(-0.74%) |
Jul 22, 2024 | 21.86 | 21.88 | 21.79 | 21.88 | 2,681 | +0.21(+0.98%) |
Jul 19, 2024 | 21.79 | 21.79 | 21.67 | 21.67 | 3,267 | -0.28(-1.28%) |
Jul 18, 2024 | 22.06 | 22.06 | 21.95 | 21.95 | 3,336 | -0.13(-0.58%) |
Jul 17, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 1,947 | -0.32(-1.45%) |
Jul 16, 2024 | 22.36 | 22.40 | 22.36 | 22.40 | 757 | +0.08(+0.36%) |
Jul 15, 2024 | 22.36 | 22.36 | 22.32 | 22.32 | 3,679 | -0.20(-0.88%) |
Jul 12, 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 100 | +0.03(+0.15%) |
Jul 11, 2024 | 22.52 | 22.52 | 22.48 | 22.48 | 802 | +0.13(+0.57%) |
Jul 10, 2024 | 22.28 | 22.36 | 22.28 | 22.36 | 2,874 | +0.20(+0.91%) |
Jul 09, 2024 | 22.17 | 22.17 | 22.16 | 22.16 | 1,729 | +0.05(+0.21%) |
Jul 08, 2024 | 22.14 | 22.14 | 22.11 | 22.11 | 1,315 | -0.02(-0.11%) |
Jul 05, 2024 | 22.02 | 22.13 | 22.02 | 22.13 | 847 | +0.22(+1.03%) |
Jul 03, 2024 | 21.94 | 21.94 | 21.91 | 21.91 | 2,034 | +0.28(+1.31%) |
Jul 02, 2024 | 21.55 | 21.63 | 21.55 | 21.63 | 1,282 | +0.07(+0.31%) |