Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.35 | 21.39 | 21.34 | 21.37 | 8,670 | -0.01(-0.03%) |
Sep 25, 2024 | 21.41 | 21.42 | 21.37 | 21.38 | 14,241 | -0.09(-0.43%) |
Sep 24, 2024 | 21.38 | 21.49 | 21.36 | 21.47 | 20,845 | +0.03(+0.14%) |
Sep 23, 2024 | 21.44 | 21.48 | 21.39 | 21.44 | 55,335 | +0.00(+0.00%) |
Sep 20, 2024 | 21.41 | 21.46 | 21.38 | 21.44 | 12,287 | -0.01(-0.05%) |
Sep 19, 2024 | 21.40 | 21.50 | 21.40 | 21.45 | 11,199 | +0.01(+0.03%) |
Sep 18, 2024 | 21.43 | 21.55 | 21.43 | 21.44 | 20,158 | -0.05(-0.22%) |
Sep 17, 2024 | 21.50 | 21.53 | 21.49 | 21.49 | 21,203 | -0.00(-0.02%) |
Sep 16, 2024 | 21.43 | 21.51 | 21.43 | 21.49 | 5,730 | +0.06(+0.30%) |
Sep 13, 2024 | 21.42 | 21.45 | 21.41 | 21.43 | 7,603 | +0.06(+0.29%) |
Sep 12, 2024 | 21.37 | 21.38 | 21.33 | 21.37 | 137,447 | -0.01(-0.05%) |
Sep 11, 2024 | 21.33 | 21.41 | 21.33 | 21.38 | 32,710 | +0.02(+0.09%) |
Sep 10, 2024 | 21.31 | 21.37 | 21.31 | 21.36 | 6,224 | +0.04(+0.21%) |
Sep 09, 2024 | 21.28 | 21.32 | 21.25 | 21.32 | 9,942 | +0.04(+0.16%) |
Sep 06, 2024 | 21.28 | 21.38 | 21.23 | 21.28 | 20,334 | -0.00(-0.02%) |
Sep 05, 2024 | 21.23 | 21.29 | 21.20 | 21.29 | 7,811 | +0.09(+0.45%) |
Sep 04, 2024 | 21.11 | 21.20 | 21.11 | 21.19 | 4,662 | +0.14(+0.66%) |
Sep 03, 2024 | 21.13 | 21.13 | 21.05 | 21.05 | 17,798 | -0.06(-0.29%) |
Aug 30, 2024 | 21.18 | 21.19 | 21.11 | 21.11 | 2,441 | -0.05(-0.23%) |
Aug 29, 2024 | 21.17 | 21.22 | 21.16 | 21.16 | 8,027 | -0.02(-0.07%) |
Aug 28, 2024 | 21.21 | 21.22 | 21.18 | 21.18 | 7,446 | -0.03(-0.14%) |
Aug 27, 2024 | 21.15 | 21.21 | 21.15 | 21.20 | 3,745 | -0.02(-0.08%) |
Aug 26, 2024 | 21.22 | 21.24 | 21.22 | 21.22 | 3,419 | -0.01(-0.05%) |
Aug 23, 2024 | 21.21 | 21.28 | 21.20 | 21.23 | 20,981 | +0.07(+0.33%) |
Aug 22, 2024 | 21.15 | 21.16 | 21.11 | 21.16 | 8,822 | -0.06(-0.28%) |
Aug 21, 2024 | 21.19 | 21.40 | 21.18 | 21.22 | 12,786 | +0.05(+0.24%) |
Aug 20, 2024 | 21.14 | 21.18 | 21.14 | 21.17 | 37,717 | +0.06(+0.28%) |
Aug 19, 2024 | 21.11 | 21.14 | 21.09 | 21.11 | 15,895 | +0.02(+0.12%) |
Aug 16, 2024 | 21.07 | 21.09 | 21.03 | 21.09 | 1,400 | +0.04(+0.21%) |
Aug 15, 2024 | 20.99 | 21.05 | 20.99 | 21.04 | 4,700 | -0.07(-0.33%) |
Aug 14, 2024 | 21.05 | 21.13 | 21.05 | 21.11 | 8,578 | +0.09(+0.44%) |
Aug 13, 2024 | 20.98 | 21.03 | 20.93 | 21.02 | 12,431 | +0.10(+0.50%) |
Aug 12, 2024 | 20.84 | 20.93 | 20.84 | 20.91 | 5,338 | +0.07(+0.32%) |
Aug 09, 2024 | 20.85 | 20.88 | 20.84 | 20.85 | 6,318 | +0.05(+0.22%) |
Aug 08, 2024 | 20.80 | 20.81 | 20.75 | 20.80 | 47,850 | +0.01(+0.04%) |
Aug 07, 2024 | 20.87 | 20.91 | 20.79 | 20.79 | 19,384 | -0.07(-0.36%) |
Aug 06, 2024 | 20.93 | 20.95 | 20.82 | 20.87 | 31,241 | -0.09(-0.42%) |
Aug 05, 2024 | 21.04 | 21.04 | 20.94 | 20.95 | 1,424 | -0.03(-0.13%) |
Aug 02, 2024 | 20.92 | 21.02 | 20.92 | 20.98 | 15,692 | +0.13(+0.62%) |
Aug 01, 2024 | 20.81 | 20.85 | 20.81 | 20.85 | 152,642 | +0.09(+0.43%) |
Jul 31, 2024 | 20.70 | 20.76 | 20.65 | 20.76 | 15,676 | +0.13(+0.63%) |
Jul 30, 2024 | 20.64 | 20.64 | 20.58 | 20.63 | 1,285 | +0.03(+0.17%) |
Jul 29, 2024 | 20.58 | 20.61 | 20.54 | 20.60 | 96,528 | +0.05(+0.26%) |
Jul 26, 2024 | 20.56 | 20.58 | 20.53 | 20.54 | 15,390 | +0.08(+0.41%) |
Jul 25, 2024 | 20.46 | 20.50 | 20.44 | 20.46 | 15,889 | +0.02(+0.11%) |
Jul 24, 2024 | 20.53 | 20.53 | 20.42 | 20.44 | 141,853 | -0.08(-0.41%) |
Jul 23, 2024 | 20.51 | 20.57 | 20.44 | 20.52 | 37,619 | -0.00(-0.00%) |
Jul 22, 2024 | 20.52 | 20.57 | 20.48 | 20.52 | 24,177 | +0.02(+0.10%) |
Jul 19, 2024 | 20.51 | 20.53 | 20.48 | 20.50 | 13,936 | -0.12(-0.58%) |
Jul 18, 2024 | 20.58 | 20.66 | 20.58 | 20.62 | 18,005 | -0.03(-0.15%) |
Jul 17, 2024 | 20.62 | 20.70 | 20.59 | 20.65 | 8,048 | +0.01(+0.05%) |
Jul 16, 2024 | 20.61 | 20.65 | 20.58 | 20.64 | 8,935 | +0.09(+0.45%) |
Jul 15, 2024 | 20.57 | 20.58 | 20.53 | 20.55 | 7,782 | -0.08(-0.37%) |
Jul 12, 2024 | 20.56 | 20.63 | 20.56 | 20.63 | 7,309 | +0.05(+0.26%) |
Jul 11, 2024 | 20.66 | 20.66 | 20.57 | 20.57 | 15,193 | +0.10(+0.48%) |
Jul 10, 2024 | 20.44 | 20.47 | 20.44 | 20.47 | 6,814 | +0.02(+0.11%) |
Jul 09, 2024 | 20.40 | 20.47 | 20.40 | 20.45 | 16,675 | +0.02(+0.10%) |
Jul 08, 2024 | 20.44 | 20.48 | 20.42 | 20.43 | 50,321 | -0.02(-0.12%) |
Jul 05, 2024 | 20.46 | 20.48 | 20.43 | 20.46 | 216,750 | +0.09(+0.46%) |
Jul 03, 2024 | 20.30 | 20.40 | 20.30 | 20.36 | 21,659 | +0.08(+0.42%) |
Jul 02, 2024 | 20.25 | 20.28 | 20.21 | 20.28 | 11,707 | +0.09(+0.47%) |