Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.30 | 22.87 | 22.15 | 22.50 | 4,268,449 | +0.26(+1.17%) |
Oct 17, 2024 | 22.25 | 22.50 | 22.02 | 22.24 | 3,519,634 | +0.06(+0.27%) |
Oct 16, 2024 | 21.88 | 22.35 | 21.78 | 22.18 | 3,287,385 | +0.55(+2.54%) |
Oct 15, 2024 | 21.75 | 22.27 | 21.55 | 21.63 | 3,399,896 | -0.16(-0.73%) |
Oct 14, 2024 | 21.76 | 22.02 | 21.42 | 21.79 | 3,858,706 | -0.01(-0.05%) |
Oct 11, 2024 | 20.67 | 21.83 | 20.55 | 21.80 | 3,923,564 | +1.09(+5.26%) |
Oct 10, 2024 | 20.55 | 20.80 | 20.22 | 20.71 | 3,172,686 | -0.01(-0.05%) |
Oct 09, 2024 | 20.75 | 20.75 | 19.95 | 20.72 | 3,691,672 | +0.04(+0.19%) |
Oct 08, 2024 | 20.60 | 21.11 | 20.38 | 20.68 | 4,401,152 | +0.06(+0.29%) |
Oct 07, 2024 | 21.23 | 21.23 | 20.23 | 20.62 | 4,048,058 | -0.63(-2.96%) |
Oct 04, 2024 | 21.35 | 21.82 | 21.05 | 21.25 | 3,987,566 | +0.31(+1.48%) |
Oct 03, 2024 | 20.59 | 20.98 | 20.30 | 20.94 | 4,474,281 | +0.17(+0.82%) |
Oct 02, 2024 | 20.91 | 21.04 | 20.43 | 20.77 | 5,326,114 | -0.31(-1.47%) |
Oct 01, 2024 | 21.86 | 21.89 | 20.79 | 21.08 | 5,228,711 | -0.97(-4.40%) |
Sep 30, 2024 | 21.33 | 22.14 | 21.11 | 22.05 | 7,052,205 | +0.63(+2.94%) |
Sep 27, 2024 | 21.21 | 21.53 | 20.69 | 21.42 | 4,974,618 | +0.37(+1.76%) |
Sep 26, 2024 | 21.05 | 21.15 | 20.57 | 21.05 | 4,834,034 | +0.64(+3.14%) |
Sep 25, 2024 | 20.51 | 20.73 | 20.18 | 20.41 | 4,243,731 | -0.32(-1.54%) |
Sep 24, 2024 | 20.46 | 20.90 | 20.25 | 20.73 | 5,092,064 | +0.45(+2.22%) |
Sep 23, 2024 | 20.25 | 20.45 | 19.79 | 20.28 | 5,898,230 | -0.04(-0.20%) |
Sep 20, 2024 | 20.48 | 20.69 | 20.07 | 20.32 | 9,171,619 | -0.14(-0.68%) |
Sep 19, 2024 | 20.66 | 20.88 | 20.17 | 20.46 | 6,283,774 | +0.30(+1.49%) |
Sep 18, 2024 | 20.03 | 20.92 | 20.00 | 20.16 | 4,889,551 | +0.14(+0.70%) |
Sep 17, 2024 | 21.20 | 21.24 | 19.96 | 20.02 | 5,416,740 | -0.39(-1.91%) |
Sep 16, 2024 | 21.00 | 21.29 | 20.32 | 20.41 | 4,756,118 | -0.80(-3.77%) |
Sep 13, 2024 | 20.85 | 21.43 | 20.84 | 21.21 | 5,577,068 | +0.67(+3.26%) |
Sep 12, 2024 | 19.90 | 20.75 | 19.90 | 20.54 | 5,452,369 | +0.66(+3.32%) |
Sep 11, 2024 | 19.63 | 19.97 | 19.37 | 19.88 | 6,764,548 | +0.46(+2.37%) |
Sep 10, 2024 | 19.76 | 19.79 | 19.23 | 19.42 | 7,193,917 | -0.31(-1.57%) |
Sep 09, 2024 | 20.02 | 20.35 | 19.69 | 19.73 | 7,740,711 | -0.28(-1.40%) |
Sep 06, 2024 | 21.13 | 21.50 | 19.91 | 20.01 | 8,820,349 | -1.30(-6.10%) |
Sep 05, 2024 | 22.20 | 22.45 | 21.26 | 21.31 | 4,657,421 | -1.05(-4.70%) |
Sep 04, 2024 | 22.61 | 23.12 | 22.02 | 22.36 | 4,091,071 | -0.47(-2.06%) |
Sep 03, 2024 | 22.19 | 23.06 | 22.03 | 22.83 | 7,060,804 | +0.40(+1.78%) |
Aug 30, 2024 | 22.26 | 22.61 | 21.68 | 22.43 | 10,872,734 | -0.37(-1.62%) |
Aug 29, 2024 | 24.50 | 24.50 | 21.73 | 22.80 | 16,619,549 | +0.37(+1.65%) |
Aug 28, 2024 | 23.04 | 23.28 | 22.24 | 22.43 | 7,251,135 | -0.85(-3.65%) |
Aug 27, 2024 | 23.10 | 23.72 | 23.04 | 23.28 | 4,999,717 | -0.06(-0.26%) |
Aug 26, 2024 | 24.81 | 24.85 | 23.31 | 23.34 | 5,709,691 | -1.28(-5.20%) |
Aug 23, 2024 | 24.76 | 25.40 | 24.36 | 24.62 | 6,528,599 | +0.18(+0.74%) |