Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.55 | 20.70 | 20.54 | 20.68 | 2,344,213 | +0.19(+0.93%) |
Sep 25, 2024 | 20.67 | 20.71 | 20.45 | 20.49 | 3,739,660 | -0.22(-1.06%) |
Sep 24, 2024 | 20.70 | 20.84 | 20.68 | 20.71 | 3,097,707 | +0.02(+0.10%) |
Sep 23, 2024 | 20.63 | 20.77 | 20.57 | 20.69 | 3,234,629 | +0.08(+0.39%) |
Sep 20, 2024 | 20.71 | 20.74 | 20.54 | 20.61 | 3,013,348 | -0.14(-0.67%) |
Sep 19, 2024 | 20.50 | 20.82 | 20.46 | 20.75 | 8,730,159 | +0.41(+2.02%) |
Sep 18, 2024 | 20.17 | 20.39 | 20.17 | 20.34 | 2,683,690 | +0.17(+0.84%) |
Sep 17, 2024 | 20.30 | 20.34 | 20.11 | 20.17 | 4,668,461 | -0.16(-0.79%) |
Sep 16, 2024 | 20.37 | 20.41 | 20.17 | 20.33 | 3,745,999 | -0.04(-0.20%) |
Sep 13, 2024 | 20.35 | 20.40 | 20.26 | 20.37 | 3,779,309 | -0.31(-1.50%) |
Sep 12, 2024 | 20.55 | 20.70 | 20.52 | 20.68 | 4,618,707 | +0.15(+0.73%) |
Sep 11, 2024 | 20.54 | 20.54 | 20.23 | 20.53 | 3,929,992 | -0.01(-0.05%) |
Sep 10, 2024 | 20.60 | 20.63 | 20.43 | 20.54 | 3,654,705 | -0.03(-0.15%) |
Sep 09, 2024 | 20.60 | 20.76 | 20.57 | 20.57 | 3,763,967 | +0.05(+0.24%) |
Sep 06, 2024 | 20.90 | 20.91 | 20.43 | 20.52 | 6,091,569 | -0.34(-1.63%) |
Sep 05, 2024 | 21.01 | 21.03 | 20.76 | 20.86 | 2,975,316 | -0.07(-0.33%) |
Sep 04, 2024 | 21.01 | 21.13 | 20.90 | 20.93 | 3,317,528 | -0.07(-0.33%) |
Sep 03, 2024 | 21.10 | 21.10 | 20.93 | 21.00 | 3,165,632 | -0.08(-0.38%) |
Aug 30, 2024 | 21.04 | 21.18 | 20.97 | 21.08 | 3,573,599 | +0.07(+0.33%) |
Aug 29, 2024 | 20.97 | 21.11 | 20.95 | 21.01 | 2,253,443 | +0.04(+0.19%) |
Aug 28, 2024 | 21.10 | 21.10 | 20.90 | 20.97 | 2,361,264 | -0.11(-0.52%) |
Aug 27, 2024 | 20.93 | 21.14 | 20.91 | 21.08 | 2,134,750 | +0.11(+0.52%) |
Aug 26, 2024 | 20.96 | 21.12 | 20.88 | 20.97 | 3,765,625 | +0.05(+0.24%) |
Aug 23, 2024 | 20.98 | 21.02 | 20.83 | 20.92 | 3,479,511 | +0.01(+0.05%) |
Aug 22, 2024 | 21.00 | 21.00 | 20.90 | 20.91 | 2,242,589 | -0.04(-0.19%) |
Aug 21, 2024 | 20.78 | 20.99 | 20.76 | 20.95 | 3,227,880 | +0.17(+0.82%) |
Aug 20, 2024 | 20.85 | 20.85 | 20.74 | 20.78 | 1,958,136 | -0.06(-0.29%) |
Aug 19, 2024 | 20.82 | 20.87 | 20.75 | 20.84 | 2,379,180 | +0.10(+0.48%) |
Aug 16, 2024 | 20.70 | 20.82 | 20.65 | 20.74 | 2,304,769 | +0.01(+0.05%) |
Aug 15, 2024 | 20.60 | 20.80 | 20.60 | 20.73 | 2,238,603 | +0.16(+0.78%) |
Aug 14, 2024 | 20.56 | 20.62 | 20.52 | 20.57 | 2,058,962 | +0.02(+0.10%) |
Aug 13, 2024 | 20.60 | 20.64 | 20.51 | 20.55 | 2,217,515 | -0.03(-0.15%) |
Aug 12, 2024 | 20.53 | 20.66 | 20.49 | 20.58 | 2,400,651 | +0.08(+0.39%) |
Aug 09, 2024 | 20.44 | 20.54 | 20.35 | 20.50 | 2,123,555 | +0.07(+0.34%) |
Aug 08, 2024 | 20.35 | 20.45 | 20.29 | 20.43 | 2,462,833 | +0.13(+0.64%) |
Aug 07, 2024 | 20.53 | 20.66 | 20.26 | 20.30 | 5,567,064 | -0.05(-0.25%) |
Aug 06, 2024 | 20.00 | 20.46 | 19.95 | 20.35 | 5,474,338 | +0.55(+2.78%) |
Aug 05, 2024 | 19.53 | 19.93 | 19.32 | 19.80 | 8,775,709 | -0.49(-2.41%) |
Aug 02, 2024 | 20.75 | 20.80 | 20.14 | 20.29 | 6,910,763 | -0.54(-2.59%) |
Aug 01, 2024 | 21.00 | 21.02 | 20.80 | 20.83 | 3,052,555 | -0.11(-0.53%) |
Jul 31, 2024 | 21.28 | 21.32 | 20.82 | 20.94 | 4,461,224 | -0.34(-1.60%) |
Jul 30, 2024 | 21.00 | 21.28 | 20.91 | 21.28 | 4,313,519 | +0.39(+1.87%) |
Jul 29, 2024 | 20.98 | 21.02 | 20.86 | 20.89 | 2,745,952 | -0.06(-0.29%) |
Jul 26, 2024 | 20.80 | 20.95 | 20.79 | 20.95 | 2,152,347 | +0.18(+0.87%) |
Jul 25, 2024 | 20.76 | 20.93 | 20.76 | 20.77 | 1,814,940 | +0.01(+0.05%) |
Jul 24, 2024 | 20.84 | 20.90 | 20.72 | 20.76 | 2,085,378 | -0.11(-0.53%) |
Jul 23, 2024 | 21.00 | 21.02 | 20.83 | 20.87 | 1,781,976 | -0.11(-0.52%) |
Jul 22, 2024 | 20.71 | 20.98 | 20.71 | 20.98 | 2,529,528 | +0.27(+1.30%) |
Jul 19, 2024 | 20.84 | 20.89 | 20.68 | 20.71 | 2,127,786 | -0.14(-0.67%) |
Jul 18, 2024 | 21.08 | 21.12 | 20.80 | 20.85 | 2,679,349 | -0.22(-1.04%) |
Jul 17, 2024 | 21.04 | 21.12 | 21.00 | 21.07 | 2,595,150 | +0.05(+0.24%) |
Jul 16, 2024 | 21.07 | 21.17 | 21.00 | 21.02 | 2,601,983 | -0.01(-0.05%) |
Jul 15, 2024 | 21.24 | 21.24 | 21.01 | 21.03 | 3,042,602 | -0.16(-0.76%) |
Jul 12, 2024 | 21.24 | 21.34 | 21.16 | 21.19 | 3,456,654 | -0.03(-0.14%) |
Jul 11, 2024 | 21.18 | 21.23 | 21.09 | 21.22 | 3,343,357 | +0.07(+0.33%) |
Jul 10, 2024 | 21.10 | 21.16 | 21.06 | 21.15 | 1,876,056 | +0.09(+0.43%) |
Jul 09, 2024 | 21.15 | 21.18 | 21.04 | 21.06 | 2,267,328 | -0.09(-0.43%) |
Jul 08, 2024 | 21.12 | 21.18 | 21.08 | 21.15 | 2,208,275 | +0.05(+0.24%) |
Jul 05, 2024 | 20.96 | 21.12 | 20.94 | 21.10 | 2,683,447 | +0.14(+0.67%) |
Jul 03, 2024 | 20.88 | 21.00 | 20.86 | 20.96 | 1,336,444 | +0.08(+0.38%) |
Jul 02, 2024 | 20.67 | 20.89 | 20.67 | 20.88 | 2,119,733 | +0.17(+0.82%) |