Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 22.00 | 22.00 | 21.94 | 22.00 | 587,220 | +0.02(+0.09%) |
Sep 30, 2024 | 22.02 | 22.03 | 21.96 | 21.98 | 828,812 | -0.05(-0.23%) |
Sep 27, 2024 | 22.04 | 22.04 | 21.95 | 22.03 | 1,184,804 | +0.02(+0.09%) |
Sep 26, 2024 | 22.03 | 22.05 | 21.99 | 22.01 | 994,685 | -0.02(-0.09%) |
Sep 25, 2024 | 22.01 | 22.05 | 22.01 | 22.03 | 927,643 | +0.03(+0.14%) |
Sep 24, 2024 | 22.03 | 22.05 | 21.98 | 22.00 | 933,505 | -0.02(-0.09%) |
Sep 23, 2024 | 21.98 | 22.07 | 21.96 | 22.02 | 1,298,729 | +0.05(+0.23%) |
Sep 20, 2024 | 21.92 | 22.02 | 21.88 | 21.97 | 3,362,358 | +0.08(+0.37%) |
Sep 19, 2024 | 21.89 | 21.93 | 21.86 | 21.89 | 1,261,679 | -0.03(-0.14%) |
Sep 18, 2024 | 21.86 | 21.95 | 21.86 | 21.92 | 1,052,236 | +0.05(+0.23%) |
Sep 17, 2024 | 21.85 | 21.90 | 21.85 | 21.87 | 1,357,745 | +0.01(+0.05%) |
Sep 16, 2024 | 21.93 | 21.93 | 21.84 | 21.86 | 1,193,343 | -0.07(-0.32%) |
Sep 13, 2024 | 21.91 | 21.93 | 21.88 | 21.93 | 848,500 | +0.03(+0.14%) |
Sep 12, 2024 | 21.86 | 21.91 | 21.86 | 21.90 | 570,005 | +0.01(+0.05%) |
Sep 11, 2024 | 21.88 | 21.89 | 21.84 | 21.89 | 703,601 | +0.02(+0.09%) |
Sep 10, 2024 | 21.85 | 21.88 | 21.85 | 21.87 | 944,279 | +0.02(+0.09%) |
Sep 09, 2024 | 21.85 | 21.85 | 21.81 | 21.85 | 624,079 | +0.00(+0.00%) |
Sep 06, 2024 | 21.85 | 21.87 | 21.82 | 21.85 | 868,348 | -0.02(-0.09%) |
Sep 05, 2024 | 21.88 | 21.92 | 21.85 | 21.87 | 869,797 | +0.04(+0.18%) |
Sep 04, 2024 | 21.82 | 21.89 | 21.82 | 21.83 | 788,820 | -0.01(-0.05%) |
Sep 03, 2024 | 21.80 | 21.89 | 21.80 | 21.84 | 763,547 | +0.03(+0.14%) |
Aug 30, 2024 | 21.86 | 21.91 | 21.79 | 21.81 | 819,845 | -0.46(-2.07%) |
Aug 29, 2024 | 22.28 | 22.32 | 22.26 | 22.27 | 729,040 | -0.02(-0.09%) |
Aug 28, 2024 | 22.25 | 22.32 | 22.25 | 22.29 | 1,763,537 | +0.03(+0.13%) |
Aug 27, 2024 | 22.25 | 22.27 | 22.24 | 22.26 | 1,044,205 | -0.02(-0.09%) |
Aug 26, 2024 | 22.21 | 22.30 | 22.21 | 22.28 | 1,071,781 | +0.08(+0.36%) |
Aug 23, 2024 | 22.30 | 22.30 | 22.20 | 22.20 | 729,379 | -0.03(-0.13%) |
Aug 22, 2024 | 22.18 | 22.24 | 22.18 | 22.23 | 917,887 | +0.01(+0.05%) |
Aug 21, 2024 | 22.15 | 22.27 | 22.13 | 22.22 | 1,268,258 | +0.07(+0.32%) |
Aug 20, 2024 | 22.12 | 22.17 | 22.11 | 22.15 | 2,456,427 | +0.03(+0.14%) |
Aug 19, 2024 | 22.13 | 22.14 | 22.11 | 22.12 | 1,012,974 | -0.01(-0.05%) |
Aug 16, 2024 | 22.12 | 22.19 | 22.11 | 22.13 | 1,470,323 | +0.00(+0.00%) |
Aug 15, 2024 | 22.10 | 22.16 | 22.09 | 22.13 | 1,220,523 | +0.03(+0.14%) |
Aug 14, 2024 | 22.11 | 22.14 | 22.10 | 22.10 | 1,496,390 | -0.02(-0.11%) |
Aug 13, 2024 | 22.12 | 22.17 | 22.12 | 22.12 | 1,072,308 | +0.00(+0.02%) |
Aug 12, 2024 | 22.11 | 22.14 | 22.11 | 22.12 | 792,204 | +0.01(+0.05%) |
Aug 09, 2024 | 22.14 | 22.15 | 22.10 | 22.11 | 845,010 | +0.00(+0.00%) |
Aug 08, 2024 | 22.10 | 22.16 | 22.08 | 22.11 | 840,977 | +0.00(+0.00%) |
Aug 07, 2024 | 22.14 | 22.14 | 22.07 | 22.11 | 1,141,059 | +0.01(+0.05%) |
Aug 06, 2024 | 22.04 | 22.15 | 22.03 | 22.10 | 1,080,593 | +0.11(+0.50%) |
Aug 05, 2024 | 22.01 | 22.07 | 21.96 | 21.99 | 3,017,136 | -0.16(-0.72%) |
Aug 02, 2024 | 22.10 | 22.19 | 22.10 | 22.15 | 783,144 | +0.01(+0.05%) |