Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.52 | 21.60 | 21.52 | 21.55 | 21,986 | +0.00(+0.02%) |
Sep 25, 2024 | 21.55 | 21.60 | 21.52 | 21.55 | 14,887 | -0.07(-0.34%) |
Sep 24, 2024 | 21.60 | 21.65 | 21.56 | 21.62 | 33,065 | +0.03(+0.13%) |
Sep 23, 2024 | 21.52 | 21.62 | 21.52 | 21.59 | 41,771 | -0.03(-0.13%) |
Sep 20, 2024 | 21.53 | 21.64 | 21.53 | 21.62 | 19,444 | +0.02(+0.10%) |
Sep 19, 2024 | 21.58 | 21.63 | 21.58 | 21.60 | 3,882 | +0.04(+0.21%) |
Sep 18, 2024 | 21.64 | 21.64 | 21.55 | 21.55 | 431 | -0.09(-0.43%) |
Sep 17, 2024 | 21.63 | 21.69 | 21.62 | 21.64 | 26,194 | -0.05(-0.21%) |
Sep 16, 2024 | 21.41 | 21.69 | 21.41 | 21.69 | 9,225 | +0.06(+0.28%) |
Sep 13, 2024 | 21.62 | 21.64 | 21.62 | 21.63 | 8,347 | +0.10(+0.46%) |
Sep 12, 2024 | 21.54 | 21.58 | 21.52 | 21.53 | 3,791 | +0.01(+0.06%) |
Sep 11, 2024 | 21.48 | 21.52 | 21.44 | 21.52 | 2,225 | +0.02(+0.10%) |
Sep 10, 2024 | 21.51 | 21.54 | 21.47 | 21.50 | 1,034 | +0.04(+0.16%) |
Sep 09, 2024 | 21.44 | 21.47 | 21.41 | 21.46 | 16,155 | +0.05(+0.23%) |
Sep 06, 2024 | 21.39 | 21.49 | 21.39 | 21.41 | 1,579 | -0.05(-0.23%) |
Sep 05, 2024 | 21.60 | 21.60 | 21.39 | 21.46 | 6,038 | +0.07(+0.35%) |
Sep 04, 2024 | 21.25 | 21.41 | 21.25 | 21.39 | 5,529 | +0.52(+2.51%) |
Sep 03, 2024 | 21.32 | 21.36 | 20.86 | 20.86 | 2,919 | -0.42(-1.95%) |
Aug 30, 2024 | 21.31 | 21.31 | 21.24 | 21.28 | 627 | -0.02(-0.12%) |
Aug 29, 2024 | 21.33 | 21.35 | 21.28 | 21.30 | 1,660 | -0.00(-0.02%) |
Aug 28, 2024 | 21.38 | 21.39 | 21.28 | 21.31 | 7,273 | -0.03(-0.16%) |
Aug 27, 2024 | 21.24 | 21.38 | 21.24 | 21.34 | 8,718 | +0.00(+0.01%) |
Aug 26, 2024 | 21.40 | 21.40 | 21.34 | 21.34 | 4,862 | -0.01(-0.05%) |
Aug 23, 2024 | 21.36 | 21.38 | 21.30 | 21.35 | 4,827 | +0.17(+0.80%) |
Aug 22, 2024 | 21.30 | 21.30 | 21.18 | 21.18 | 2,660 | -0.15(-0.70%) |
Aug 21, 2024 | 21.27 | 21.37 | 21.27 | 21.33 | 6,277 | +0.06(+0.30%) |
Aug 20, 2024 | 21.13 | 21.30 | 21.13 | 21.27 | 7,380 | +0.05(+0.24%) |
Aug 19, 2024 | 21.23 | 21.27 | 21.21 | 21.21 | 4,230 | +0.04(+0.21%) |
Aug 16, 2024 | 21.20 | 21.20 | 21.17 | 21.17 | 294 | +0.00(+0.00%) |
Aug 15, 2024 | 21.24 | 21.24 | 21.09 | 21.17 | 6,054 | -0.00(-0.02%) |
Aug 14, 2024 | 21.19 | 21.19 | 21.17 | 21.17 | 1,037 | +0.07(+0.34%) |
Aug 13, 2024 | 21.10 | 21.10 | 21.07 | 21.10 | 2,126 | +0.13(+0.62%) |
Aug 12, 2024 | 21.00 | 21.00 | 20.97 | 20.97 | 2,009 | +0.04(+0.18%) |
Aug 09, 2024 | 20.93 | 20.98 | 20.93 | 20.93 | 3,544 | +0.08(+0.40%) |
Aug 08, 2024 | 20.87 | 20.90 | 20.80 | 20.85 | 3,332 | -0.05(-0.24%) |
Aug 07, 2024 | 20.96 | 20.96 | 20.84 | 20.90 | 4,107 | -0.04(-0.21%) |
Aug 06, 2024 | 20.98 | 20.99 | 20.94 | 20.94 | 2,817 | -0.10(-0.48%) |
Aug 05, 2024 | 20.92 | 21.16 | 20.82 | 21.05 | 10,499 | -0.06(-0.28%) |
Aug 02, 2024 | 21.10 | 21.10 | 21.06 | 21.10 | 1,175 | +0.18(+0.88%) |
Aug 01, 2024 | 21.00 | 21.00 | 20.86 | 20.92 | 19,110 | +0.04(+0.19%) |
Jul 31, 2024 | 20.85 | 20.88 | 20.79 | 20.88 | 5,742 | +0.15(+0.71%) |
Jul 30, 2024 | 20.75 | 20.75 | 20.70 | 20.73 | 5,937 | +0.01(+0.06%) |
Jul 29, 2024 | 20.73 | 20.73 | 20.68 | 20.72 | 7,761 | +0.03(+0.15%) |
Jul 26, 2024 | 20.68 | 20.73 | 20.68 | 20.69 | 4,126 | +0.09(+0.46%) |
Jul 25, 2024 | 20.60 | 20.65 | 20.58 | 20.59 | 3,189 | +0.01(+0.07%) |
Jul 24, 2024 | 20.73 | 20.73 | 20.58 | 20.58 | 9,142 | -0.15(-0.70%) |
Jul 23, 2024 | 20.77 | 20.77 | 20.68 | 20.73 | 2,712 | -0.02(-0.07%) |
Jul 22, 2024 | 20.84 | 20.84 | 20.69 | 20.74 | 4,748 | +0.03(+0.14%) |
Jul 19, 2024 | 20.69 | 20.71 | 20.69 | 20.71 | 222 | -0.07(-0.33%) |
Jul 18, 2024 | 20.82 | 20.82 | 20.74 | 20.78 | 3,207 | -0.14(-0.67%) |
Jul 17, 2024 | 20.87 | 20.92 | 20.82 | 20.92 | 3,779 | +0.03(+0.12%) |
Jul 16, 2024 | 20.81 | 20.92 | 20.81 | 20.89 | 38,100 | +0.09(+0.43%) |
Jul 15, 2024 | 20.88 | 20.88 | 20.77 | 20.80 | 6,902 | -0.07(-0.34%) |
Jul 12, 2024 | 20.89 | 20.89 | 20.80 | 20.88 | 966 | +0.07(+0.34%) |
Jul 11, 2024 | 20.88 | 20.88 | 20.80 | 20.80 | 3,318 | +0.09(+0.46%) |
Jul 10, 2024 | 20.63 | 20.75 | 20.51 | 20.71 | 23,347 | +0.04(+0.18%) |
Jul 09, 2024 | 20.69 | 20.73 | 20.60 | 20.67 | 4,610 | +0.05(+0.24%) |
Jul 08, 2024 | 20.69 | 20.69 | 20.54 | 20.62 | 983 | -0.02(-0.10%) |
Jul 05, 2024 | 20.66 | 20.70 | 20.59 | 20.64 | 8,157 | +0.21(+1.05%) |
Jul 03, 2024 | 20.50 | 20.56 | 20.39 | 20.43 | 3,451 | +0.04(+0.19%) |
Jul 02, 2024 | 20.37 | 20.45 | 20.27 | 20.39 | 15,723 | +0.01(+0.07%) |