Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.55 | 22.59 | 22.55 | 22.56 | 158,460 | +0.08(+0.36%) |
Oct 17, 2024 | 22.45 | 22.50 | 22.45 | 22.48 | 169,139 | +0.28(+1.26%) |
Oct 16, 2024 | 22.23 | 22.23 | 22.14 | 22.20 | 412,248 | +0.09(+0.41%) |
Oct 15, 2024 | 22.18 | 22.26 | 22.09 | 22.11 | 279,994 | +0.15(+0.68%) |
Oct 14, 2024 | 21.93 | 21.99 | 21.91 | 21.96 | 1,306,897 | +0.06(+0.27%) |
Oct 11, 2024 | 21.88 | 21.90 | 21.79 | 21.90 | 337,631 | +0.25(+1.15%) |
Oct 10, 2024 | 21.61 | 21.67 | 21.55 | 21.65 | 260,332 | -0.11(-0.51%) |
Oct 09, 2024 | 21.60 | 21.79 | 21.60 | 21.76 | 346,060 | -0.07(-0.32%) |
Oct 08, 2024 | 21.88 | 21.91 | 21.80 | 21.83 | 626,401 | +0.42(+1.96%) |
Oct 07, 2024 | 21.51 | 21.52 | 21.39 | 21.41 | 863,499 | -0.17(-0.79%) |
Oct 04, 2024 | 21.62 | 21.64 | 21.50 | 21.58 | 346,701 | -0.48(-2.18%) |
Oct 03, 2024 | 22.03 | 22.07 | 21.91 | 22.06 | 307,730 | -0.25(-1.12%) |
Oct 02, 2024 | 22.40 | 22.45 | 22.29 | 22.31 | 449,486 | -0.35(-1.54%) |
Oct 01, 2024 | 22.72 | 22.77 | 22.56 | 22.66 | 533,632 | +0.16(+0.71%) |
Sep 30, 2024 | 22.52 | 22.56 | 22.46 | 22.50 | 901,144 | -0.51(-2.22%) |
Sep 27, 2024 | 23.10 | 23.14 | 22.98 | 23.01 | 1,540,737 | -0.19(-0.82%) |
Sep 26, 2024 | 23.23 | 23.24 | 23.14 | 23.20 | 747,242 | +0.01(+0.04%) |
Sep 25, 2024 | 23.35 | 23.38 | 23.14 | 23.19 | 771,812 | -0.38(-1.61%) |
Sep 24, 2024 | 23.45 | 23.61 | 23.45 | 23.57 | 994,443 | +0.16(+0.68%) |
Sep 23, 2024 | 23.35 | 23.51 | 23.35 | 23.41 | 675,616 | +0.22(+0.95%) |
Sep 20, 2024 | 23.16 | 23.21 | 23.02 | 23.19 | 807,164 | -0.13(-0.56%) |
Sep 19, 2024 | 23.20 | 23.34 | 23.17 | 23.32 | 389,750 | +0.56(+2.46%) |
Sep 18, 2024 | 22.79 | 23.05 | 22.75 | 22.76 | 507,843 | +0.11(+0.49%) |
Sep 17, 2024 | 22.62 | 22.67 | 22.59 | 22.65 | 1,123,366 | +0.23(+1.03%) |
Sep 16, 2024 | 22.39 | 22.43 | 22.38 | 22.42 | 213,979 | +0.09(+0.40%) |
Sep 13, 2024 | 22.29 | 22.39 | 22.29 | 22.33 | 259,907 | +0.03(+0.13%) |
Sep 12, 2024 | 22.18 | 22.35 | 22.14 | 22.30 | 481,031 | +0.16(+0.72%) |
Sep 11, 2024 | 22.11 | 22.15 | 21.97 | 22.14 | 188,300 | +0.10(+0.45%) |
Sep 10, 2024 | 22.10 | 22.11 | 22.02 | 22.04 | 337,129 | +0.10(+0.46%) |
Sep 09, 2024 | 21.89 | 21.98 | 21.89 | 21.94 | 131,691 | -0.01(-0.05%) |
Sep 06, 2024 | 22.16 | 22.19 | 21.93 | 21.95 | 204,325 | -0.07(-0.32%) |
Sep 05, 2024 | 21.97 | 22.07 | 21.97 | 22.02 | 899,407 | +0.17(+0.78%) |
Sep 04, 2024 | 21.77 | 21.93 | 21.75 | 21.85 | 445,252 | +0.26(+1.20%) |
Sep 03, 2024 | 21.75 | 21.76 | 21.51 | 21.59 | 725,448 | -0.18(-0.83%) |
Aug 30, 2024 | 21.80 | 21.87 | 21.71 | 21.77 | 604,605 | -0.08(-0.37%) |
Aug 29, 2024 | 21.97 | 21.98 | 21.84 | 21.85 | 949,375 | -0.21(-0.95%) |
Aug 28, 2024 | 22.06 | 22.14 | 22.04 | 22.06 | 382,579 | +0.17(+0.78%) |
Aug 27, 2024 | 21.78 | 21.93 | 21.74 | 21.89 | 437,386 | -0.10(-0.45%) |
Aug 26, 2024 | 22.08 | 22.15 | 21.98 | 21.99 | 530,546 | -0.03(-0.14%) |
Aug 23, 2024 | 21.73 | 22.03 | 21.66 | 22.02 | 433,570 | +0.73(+3.43%) |
Aug 22, 2024 | 21.48 | 21.57 | 21.29 | 21.29 | 434,930 | -0.67(-3.05%) |
Aug 21, 2024 | 21.88 | 21.99 | 21.87 | 21.96 | 252,470 | +0.07(+0.32%) |
Aug 20, 2024 | 21.87 | 21.95 | 21.87 | 21.89 | 280,937 | +0.38(+1.77%) |
Aug 19, 2024 | 21.41 | 21.52 | 21.41 | 21.51 | 299,297 | +0.20(+0.94%) |
Aug 16, 2024 | 21.23 | 21.33 | 21.21 | 21.31 | 206,255 | +0.15(+0.71%) |
Aug 15, 2024 | 21.14 | 21.22 | 21.12 | 21.16 | 387,482 | -0.14(-0.66%) |
Aug 14, 2024 | 21.25 | 21.38 | 21.25 | 21.30 | 281,947 | +0.30(+1.43%) |
Aug 13, 2024 | 20.82 | 21.03 | 20.80 | 21.00 | 591,347 | +0.44(+2.14%) |
Aug 12, 2024 | 20.51 | 20.58 | 20.48 | 20.56 | 240,662 | +0.08(+0.39%) |
Aug 09, 2024 | 20.41 | 20.52 | 20.41 | 20.48 | 689,411 | -0.02(-0.10%) |
Aug 08, 2024 | 20.37 | 20.52 | 20.36 | 20.50 | 586,413 | +0.46(+2.30%) |
Aug 07, 2024 | 20.20 | 20.27 | 20.03 | 20.04 | 525,575 | +0.17(+0.86%) |
Aug 06, 2024 | 19.82 | 20.01 | 19.78 | 19.87 | 413,304 | +0.31(+1.58%) |
Aug 05, 2024 | 19.33 | 19.65 | 19.30 | 19.56 | 733,344 | -0.74(-3.65%) |
Aug 02, 2024 | 20.24 | 20.35 | 20.18 | 20.30 | 421,712 | +0.11(+0.54%) |