Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 21.43 | 21.49 | 21.42 | 21.44 | 336,594 | +0.07(+0.33%) |
Sep 30, 2024 | 21.43 | 21.43 | 21.35 | 21.37 | 408,861 | -0.08(-0.37%) |
Sep 27, 2024 | 21.45 | 21.49 | 21.37 | 21.45 | 1,438,552 | +0.12(+0.56%) |
Sep 26, 2024 | 21.35 | 21.38 | 21.31 | 21.33 | 95,294 | -0.08(-0.37%) |
Sep 25, 2024 | 21.47 | 21.50 | 21.41 | 21.41 | 77,549 | -0.19(-0.88%) |
Sep 24, 2024 | 21.45 | 21.60 | 21.42 | 21.60 | 221,203 | +0.12(+0.58%) |
Sep 23, 2024 | 21.47 | 21.52 | 21.41 | 21.48 | 123,785 | -0.01(-0.07%) |
Sep 20, 2024 | 21.48 | 21.49 | 21.42 | 21.49 | 42,615 | +0.00(+0.00%) |
Sep 19, 2024 | 21.47 | 21.50 | 21.45 | 21.49 | 51,954 | +0.00(+0.00%) |
Sep 18, 2024 | 21.56 | 21.56 | 21.46 | 21.49 | 92,380 | -0.08(-0.37%) |
Sep 17, 2024 | 21.54 | 21.57 | 21.49 | 21.57 | 407,963 | +0.03(+0.14%) |
Sep 16, 2024 | 21.54 | 21.56 | 21.47 | 21.54 | 89,460 | -0.03(-0.14%) |
Sep 13, 2024 | 21.48 | 21.57 | 21.44 | 21.57 | 61,335 | +0.14(+0.65%) |
Sep 12, 2024 | 21.43 | 21.46 | 21.37 | 21.43 | 94,966 | +0.00(+0.00%) |
Sep 11, 2024 | 21.46 | 21.47 | 21.39 | 21.43 | 66,314 | -0.03(-0.14%) |
Sep 10, 2024 | 21.41 | 21.46 | 21.38 | 21.46 | 138,680 | +0.07(+0.32%) |
Sep 09, 2024 | 21.44 | 21.44 | 21.33 | 21.39 | 75,198 | +0.02(+0.10%) |
Sep 06, 2024 | 21.41 | 21.44 | 21.30 | 21.37 | 117,304 | +0.02(+0.09%) |
Sep 05, 2024 | 21.36 | 21.36 | 21.27 | 21.35 | 105,189 | +0.05(+0.23%) |
Sep 04, 2024 | 21.19 | 21.30 | 21.19 | 21.30 | 53,034 | +0.05(+0.24%) |
Sep 03, 2024 | 21.18 | 21.25 | 21.14 | 21.25 | 106,647 | +0.14(+0.66%) |
Aug 30, 2024 | 21.21 | 21.21 | 21.10 | 21.11 | 60,303 | -0.06(-0.28%) |
Aug 29, 2024 | 21.16 | 21.19 | 21.12 | 21.17 | 99,166 | +0.00(+0.00%) |
Aug 28, 2024 | 21.21 | 21.21 | 21.16 | 21.17 | 61,601 | -0.05(-0.22%) |
Aug 27, 2024 | 21.24 | 21.24 | 21.15 | 21.22 | 125,078 | -0.02(-0.11%) |
Aug 26, 2024 | 21.27 | 21.27 | 21.20 | 21.24 | 48,017 | -0.01(-0.05%) |
Aug 23, 2024 | 21.21 | 21.25 | 21.15 | 21.25 | 37,355 | +0.13(+0.62%) |
Aug 22, 2024 | 21.18 | 21.18 | 21.06 | 21.12 | 201,456 | -0.06(-0.28%) |
Aug 21, 2024 | 21.16 | 21.21 | 21.11 | 21.18 | 363,110 | -0.01(-0.05%) |
Aug 20, 2024 | 21.20 | 21.26 | 21.16 | 21.19 | 476,385 | +0.08(+0.38%) |
Aug 19, 2024 | 21.13 | 21.20 | 21.11 | 21.11 | 78,127 | +0.00(+0.00%) |
Aug 16, 2024 | 21.13 | 21.13 | 21.05 | 21.11 | 37,669 | +0.02(+0.09%) |
Aug 15, 2024 | 21.05 | 21.10 | 21.00 | 21.09 | 60,641 | -0.03(-0.14%) |
Aug 14, 2024 | 21.07 | 21.14 | 21.07 | 21.12 | 121,219 | +0.07(+0.33%) |
Aug 13, 2024 | 21.04 | 21.08 | 21.00 | 21.05 | 60,600 | +0.10(+0.48%) |
Aug 12, 2024 | 20.90 | 20.99 | 20.90 | 20.95 | 34,015 | +0.05(+0.24%) |
Aug 09, 2024 | 20.94 | 20.97 | 20.90 | 20.90 | 34,157 | +0.06(+0.29%) |
Aug 08, 2024 | 20.83 | 20.89 | 20.82 | 20.84 | 99,597 | +0.01(+0.05%) |
Aug 07, 2024 | 20.94 | 20.94 | 20.82 | 20.83 | 59,192 | -0.08(-0.38%) |
Aug 06, 2024 | 20.97 | 21.02 | 20.88 | 20.91 | 255,037 | -0.05(-0.24%) |
Aug 05, 2024 | 21.10 | 21.10 | 20.92 | 20.96 | 116,972 | -0.13(-0.62%) |
Aug 02, 2024 | 20.99 | 21.09 | 20.98 | 21.09 | 59,212 | +0.26(+1.25%) |