Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.71 | 21.74 | 21.65 | 21.68 | 13,888 | -0.01(-0.05%) |
Oct 17, 2024 | 21.70 | 21.80 | 21.62 | 21.69 | 20,150 | +0.04(+0.18%) |
Oct 16, 2024 | 21.54 | 21.75 | 21.54 | 21.65 | 31,459 | +0.00(+0.00%) |
Oct 15, 2024 | 21.79 | 21.79 | 21.59 | 21.65 | 23,209 | -0.01(-0.05%) |
Oct 14, 2024 | 21.63 | 21.77 | 21.50 | 21.66 | 18,095 | +0.00(+0.00%) |
Oct 11, 2024 | 21.55 | 21.76 | 21.50 | 21.66 | 20,875 | +0.06(+0.28%) |
Oct 10, 2024 | 21.69 | 21.73 | 21.43 | 21.60 | 29,354 | +0.03(+0.14%) |
Oct 09, 2024 | 21.39 | 21.71 | 21.39 | 21.57 | 32,742 | +0.18(+0.84%) |
Oct 08, 2024 | 21.46 | 21.56 | 21.33 | 21.39 | 42,097 | +0.06(+0.28%) |
Oct 07, 2024 | 21.44 | 21.64 | 21.28 | 21.33 | 55,641 | +0.03(+0.16%) |
Oct 04, 2024 | 21.04 | 21.30 | 21.00 | 21.30 | 37,183 | +0.33(+1.55%) |
Oct 03, 2024 | 21.08 | 21.08 | 20.93 | 20.97 | 47,426 | -0.15(-0.71%) |
Oct 02, 2024 | 21.17 | 21.19 | 21.01 | 21.12 | 38,545 | -0.15(-0.70%) |
Oct 01, 2024 | 21.46 | 21.46 | 21.17 | 21.27 | 36,652 | -0.19(-0.89%) |
Sep 30, 2024 | 21.35 | 21.46 | 21.16 | 21.46 | 39,178 | -0.01(-0.05%) |
Sep 27, 2024 | 21.32 | 21.47 | 21.13 | 21.47 | 47,296 | +0.23(+1.08%) |
Sep 26, 2024 | 21.45 | 21.45 | 21.04 | 21.24 | 50,406 | +0.02(+0.09%) |
Sep 25, 2024 | 21.19 | 21.23 | 21.00 | 21.22 | 52,497 | +0.03(+0.14%) |
Sep 24, 2024 | 21.22 | 21.27 | 21.01 | 21.19 | 40,695 | +0.03(+0.12%) |
Sep 23, 2024 | 21.45 | 21.45 | 21.10 | 21.16 | 48,319 | -0.26(-1.19%) |
Sep 20, 2024 | 21.47 | 21.52 | 21.30 | 21.42 | 26,119 | -0.05(-0.23%) |
Sep 19, 2024 | 21.38 | 21.54 | 21.37 | 21.47 | 35,272 | +0.17(+0.80%) |
Sep 18, 2024 | 21.17 | 21.31 | 21.05 | 21.30 | 17,653 | +0.16(+0.76%) |
Sep 17, 2024 | 21.07 | 21.18 | 21.07 | 21.14 | 10,472 | +0.07(+0.31%) |
Sep 16, 2024 | 20.88 | 21.18 | 20.88 | 21.07 | 43,492 | +0.02(+0.12%) |
Sep 13, 2024 | 21.00 | 21.16 | 20.95 | 21.05 | 25,574 | +0.17(+0.81%) |
Sep 12, 2024 | 20.94 | 20.95 | 20.87 | 20.88 | 18,329 | +0.03(+0.14%) |
Sep 11, 2024 | 20.90 | 20.92 | 20.76 | 20.85 | 29,981 | -0.01(-0.05%) |
Sep 10, 2024 | 20.84 | 20.94 | 20.79 | 20.86 | 24,178 | +0.10(+0.48%) |
Sep 09, 2024 | 20.45 | 20.77 | 20.45 | 20.76 | 28,138 | +0.19(+0.92%) |
Sep 06, 2024 | 20.99 | 21.00 | 20.54 | 20.57 | 33,364 | -0.38(-1.80%) |
Sep 05, 2024 | 20.87 | 21.10 | 20.87 | 20.95 | 19,355 | -0.01(-0.05%) |
Sep 04, 2024 | 20.94 | 21.14 | 20.91 | 20.96 | 14,171 | -0.04(-0.19%) |
Sep 03, 2024 | 21.19 | 21.26 | 20.96 | 21.00 | 18,217 | -0.18(-0.84%) |
Aug 30, 2024 | 21.14 | 21.29 | 21.10 | 21.18 | 26,820 | +0.06(+0.28%) |
Aug 29, 2024 | 21.21 | 21.21 | 20.99 | 21.12 | 46,362 | +0.07(+0.33%) |
Aug 28, 2024 | 21.08 | 21.08 | 20.92 | 21.05 | 17,516 | +0.03(+0.14%) |
Aug 27, 2024 | 21.10 | 21.10 | 20.90 | 21.02 | 13,535 | -0.04(-0.19%) |
Aug 26, 2024 | 21.21 | 21.21 | 20.91 | 21.06 | 20,913 | +0.12(+0.57%) |
Aug 23, 2024 | 20.80 | 21.05 | 20.74 | 20.94 | 33,236 | +0.14(+0.67%) |
Aug 22, 2024 | 20.93 | 20.94 | 20.72 | 20.80 | 18,154 | -0.04(-0.19%) |
Aug 21, 2024 | 20.75 | 20.92 | 20.64 | 20.84 | 14,210 | +0.04(+0.19%) |
Aug 20, 2024 | 20.72 | 20.85 | 20.65 | 20.80 | 24,429 | +0.04(+0.19%) |
Aug 19, 2024 | 20.91 | 20.96 | 20.75 | 20.76 | 40,288 | -0.02(-0.10%) |
Aug 16, 2024 | 20.70 | 20.92 | 20.69 | 20.78 | 16,688 | +0.10(+0.48%) |
Aug 15, 2024 | 20.72 | 20.76 | 20.48 | 20.68 | 14,987 | +0.12(+0.58%) |
Aug 14, 2024 | 20.72 | 20.72 | 20.50 | 20.56 | 32,812 | -0.12(-0.58%) |
Aug 13, 2024 | 20.52 | 20.72 | 20.46 | 20.68 | 21,105 | +0.28(+1.36%) |
Aug 12, 2024 | 20.50 | 20.51 | 20.38 | 20.40 | 11,573 | +0.02(+0.10%) |
Aug 09, 2024 | 20.52 | 20.52 | 20.33 | 20.38 | 19,304 | +0.00(+0.00%) |
Aug 08, 2024 | 20.02 | 20.53 | 20.02 | 20.38 | 58,454 | +0.39(+1.97%) |
Aug 07, 2024 | 19.98 | 20.22 | 19.89 | 19.99 | 19,835 | +0.14(+0.69%) |
Aug 06, 2024 | 19.59 | 19.93 | 19.57 | 19.85 | 31,748 | +0.31(+1.61%) |
Aug 05, 2024 | 19.64 | 19.64 | 19.23 | 19.54 | 50,013 | -0.29(-1.49%) |
Aug 02, 2024 | 20.11 | 20.23 | 19.81 | 19.83 | 29,920 | -0.28(-1.37%) |