Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.51 | 21.51 | 21.36 | 21.47 | 3,356 | -0.01(-0.04%) |
Sep 25, 2024 | 21.56 | 21.56 | 21.48 | 21.48 | 351 | -0.27(-1.23%) |
Sep 24, 2024 | 21.45 | 21.75 | 21.45 | 21.75 | 2,484 | +0.04(+0.18%) |
Sep 23, 2024 | 21.00 | 21.75 | 21.00 | 21.71 | 3,111 | +0.03(+0.14%) |
Sep 20, 2024 | 21.64 | 21.68 | 21.64 | 21.68 | 679 | +0.01(+0.05%) |
Sep 19, 2024 | 21.65 | 21.67 | 21.65 | 21.67 | 821 | +0.03(+0.13%) |
Sep 18, 2024 | 21.70 | 21.78 | 21.64 | 21.64 | 11,572 | -0.05(-0.22%) |
Sep 17, 2024 | 21.53 | 21.68 | 21.53 | 21.68 | 1,644 | +0.04(+0.16%) |
Sep 16, 2024 | 21.60 | 21.65 | 21.58 | 21.65 | 1,753 | +0.12(+0.55%) |
Sep 13, 2024 | 21.45 | 21.60 | 21.45 | 21.53 | 2,811 | +0.03(+0.15%) |
Sep 12, 2024 | 21.61 | 21.66 | 21.40 | 21.50 | 3,259 | +0.01(+0.07%) |
Sep 11, 2024 | 21.60 | 21.75 | 21.48 | 21.48 | 1,352 | -0.09(-0.40%) |
Sep 10, 2024 | 21.60 | 21.60 | 21.57 | 21.57 | 207 | -0.01(-0.02%) |
Sep 09, 2024 | 21.52 | 21.58 | 21.52 | 21.58 | 520 | -0.11(-0.50%) |
Sep 06, 2024 | 21.59 | 21.85 | 21.59 | 21.69 | 2,054 | +0.18(+0.85%) |
Sep 05, 2024 | 21.51 | 21.58 | 21.50 | 21.50 | 855 | +0.00(+0.01%) |
Sep 04, 2024 | 21.25 | 21.54 | 21.25 | 21.50 | 916 | +0.32(+1.52%) |
Sep 03, 2024 | 20.62 | 21.35 | 20.62 | 21.18 | 12,821 | -0.07(-0.33%) |
Aug 30, 2024 | 21.40 | 21.40 | 21.18 | 21.25 | 1,591 | -0.06(-0.30%) |
Aug 29, 2024 | 21.32 | 21.33 | 21.31 | 21.31 | 564 | -0.06(-0.29%) |
Aug 28, 2024 | 21.55 | 21.55 | 21.38 | 21.38 | 1,508 | -0.09(-0.40%) |
Aug 27, 2024 | 21.41 | 21.61 | 21.41 | 21.46 | 4,223 | -0.03(-0.14%) |
Aug 26, 2024 | 21.23 | 21.50 | 21.23 | 21.49 | 1,774 | -0.06(-0.29%) |
Aug 23, 2024 | 21.49 | 21.58 | 21.34 | 21.55 | 1,382 | +0.39(+1.86%) |
Aug 22, 2024 | 21.81 | 21.81 | 21.16 | 21.16 | 2,372 | -0.31(-1.44%) |
Aug 21, 2024 | 21.35 | 21.50 | 21.34 | 21.47 | 5,273 | +0.17(+0.79%) |
Aug 20, 2024 | 21.26 | 21.30 | 21.26 | 21.30 | 602 | +0.04(+0.19%) |
Aug 19, 2024 | 21.33 | 21.33 | 21.20 | 21.26 | 441 | -0.01(-0.03%) |
Aug 16, 2024 | 21.35 | 21.35 | 21.08 | 21.27 | 1,226 | +0.18(+0.86%) |
Aug 15, 2024 | 21.03 | 21.08 | 21.03 | 21.08 | 3,460 | -0.17(-0.80%) |
Aug 14, 2024 | 21.24 | 21.28 | 21.24 | 21.25 | 1,830 | -0.01(-0.06%) |
Aug 13, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 97 | +0.18(+0.88%) |
Aug 12, 2024 | 21.34 | 21.34 | 20.88 | 21.08 | 4,216 | +0.14(+0.69%) |
Aug 09, 2024 | 21.00 | 21.02 | 20.94 | 20.94 | 1,182 | +0.07(+0.32%) |
Aug 08, 2024 | 20.79 | 20.99 | 20.76 | 20.87 | 5,816 | -0.02(-0.11%) |
Aug 07, 2024 | 21.07 | 21.09 | 20.86 | 20.89 | 2,714 | +0.14(+0.69%) |
Aug 06, 2024 | 21.36 | 21.36 | 20.75 | 20.75 | 7,429 | -0.39(-1.84%) |
Aug 05, 2024 | 21.37 | 21.37 | 20.93 | 21.14 | 2,371 | -0.06(-0.28%) |
Aug 02, 2024 | 21.16 | 21.20 | 21.02 | 21.20 | 1,324 | +0.15(+0.69%) |
Aug 01, 2024 | 21.05 | 21.07 | 20.96 | 21.05 | 4,827 | +0.06(+0.31%) |
Jul 31, 2024 | 21.18 | 21.18 | 20.84 | 20.99 | 1,008 | +0.24(+1.15%) |
Jul 30, 2024 | 20.80 | 20.80 | 20.75 | 20.75 | 340 | -0.03(-0.16%) |
Jul 29, 2024 | 20.72 | 20.78 | 20.70 | 20.78 | 2,453 | -0.02(-0.08%) |
Jul 26, 2024 | 20.68 | 20.88 | 20.68 | 20.80 | 2,067 | +0.15(+0.74%) |
Jul 25, 2024 | 20.68 | 20.72 | 20.60 | 20.65 | 2,517 | -0.08(-0.38%) |
Jul 24, 2024 | 20.76 | 20.82 | 20.68 | 20.73 | 1,547 | -0.21(-1.00%) |
Jul 23, 2024 | 21.05 | 21.10 | 20.92 | 20.94 | 1,916 | -0.18(-0.84%) |
Jul 22, 2024 | 21.03 | 21.11 | 20.94 | 21.11 | 1,590 | +0.07(+0.35%) |
Jul 19, 2024 | 21.12 | 21.12 | 21.04 | 21.04 | 555 | -0.22(-1.02%) |
Jul 18, 2024 | 21.19 | 21.26 | 21.10 | 21.26 | 16,488 | -0.11(-0.53%) |
Jul 17, 2024 | 21.13 | 21.38 | 21.13 | 21.37 | 1,413 | -0.02(-0.11%) |
Jul 16, 2024 | 21.46 | 21.46 | 21.39 | 21.39 | 543 | +0.13(+0.59%) |
Jul 15, 2024 | 21.35 | 21.35 | 21.25 | 21.27 | 6,637 | +0.04(+0.19%) |
Jul 12, 2024 | 21.17 | 21.23 | 20.93 | 21.23 | 56,300 | -0.09(-0.43%) |
Jul 11, 2024 | 21.26 | 21.32 | 21.20 | 21.32 | 1,064 | +0.04(+0.18%) |
Jul 10, 2024 | 21.04 | 21.28 | 20.91 | 21.28 | 17,956 | +0.17(+0.78%) |
Jul 09, 2024 | 21.10 | 21.19 | 21.07 | 21.11 | 2,057 | -0.16(-0.77%) |
Jul 08, 2024 | 21.25 | 21.38 | 21.15 | 21.28 | 2,651 | +0.09(+0.41%) |
Jul 05, 2024 | 20.97 | 21.19 | 20.97 | 21.19 | 1,629 | +0.19(+0.91%) |
Jul 03, 2024 | 20.68 | 21.04 | 20.68 | 21.00 | 5,138 | +0.18(+0.87%) |
Jul 02, 2024 | 20.84 | 20.84 | 20.69 | 20.82 | 465 | -0.06(-0.31%) |