Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.72 | 21.85 | 21.70 | 21.84 | 570,170 | +0.14(+0.65%) |
Oct 17, 2024 | 21.76 | 21.76 | 21.66 | 21.70 | 582,241 | +0.00(+0.00%) |
Oct 16, 2024 | 21.67 | 21.75 | 21.62 | 21.70 | 562,653 | +0.06(+0.28%) |
Oct 15, 2024 | 21.72 | 21.83 | 21.61 | 21.64 | 1,136,281 | -0.07(-0.32%) |
Oct 14, 2024 | 21.60 | 21.74 | 21.59 | 21.71 | 576,850 | +0.12(+0.56%) |
Oct 11, 2024 | 21.48 | 21.61 | 21.48 | 21.59 | 799,378 | +0.08(+0.37%) |
Oct 10, 2024 | 21.50 | 21.53 | 21.45 | 21.51 | 550,565 | -0.05(-0.23%) |
Oct 09, 2024 | 21.48 | 21.59 | 21.46 | 21.56 | 1,156,780 | +0.02(+0.09%) |
Oct 08, 2024 | 21.40 | 21.56 | 21.40 | 21.54 | 778,412 | +0.20(+0.94%) |
Oct 07, 2024 | 21.60 | 21.63 | 21.32 | 21.34 | 1,302,773 | -0.38(-1.75%) |
Oct 04, 2024 | 21.71 | 21.72 | 21.59 | 21.72 | 964,031 | +0.09(+0.42%) |
Oct 03, 2024 | 21.78 | 21.78 | 21.61 | 21.63 | 814,142 | -0.18(-0.83%) |
Oct 02, 2024 | 21.78 | 21.82 | 21.64 | 21.81 | 786,549 | +0.05(+0.23%) |
Oct 01, 2024 | 21.92 | 22.02 | 21.71 | 21.76 | 1,343,773 | -0.20(-0.91%) |
Sep 30, 2024 | 21.91 | 22.02 | 21.85 | 21.96 | 1,136,137 | -0.01(-0.05%) |
Sep 27, 2024 | 22.10 | 22.10 | 21.93 | 21.97 | 810,478 | -0.12(-0.54%) |
Sep 26, 2024 | 22.10 | 22.12 | 22.01 | 22.09 | 857,866 | +0.02(+0.09%) |
Sep 25, 2024 | 22.18 | 22.21 | 22.05 | 22.07 | 1,063,736 | -0.10(-0.45%) |
Sep 24, 2024 | 22.17 | 22.18 | 22.03 | 22.17 | 1,415,981 | +0.02(+0.09%) |
Sep 23, 2024 | 22.19 | 22.20 | 22.09 | 22.15 | 1,082,240 | +0.01(+0.04%) |
Sep 20, 2024 | 22.07 | 22.18 | 22.05 | 22.14 | 1,016,368 | +0.05(+0.22%) |
Sep 19, 2024 | 22.05 | 22.11 | 22.02 | 22.09 | 952,609 | +0.14(+0.63%) |
Sep 18, 2024 | 21.94 | 22.09 | 21.85 | 21.95 | 752,463 | +0.05(+0.23%) |
Sep 17, 2024 | 21.98 | 21.99 | 21.82 | 21.90 | 769,049 | -0.07(-0.31%) |
Sep 16, 2024 | 21.94 | 21.99 | 21.88 | 21.97 | 681,546 | +0.01(+0.05%) |
Sep 13, 2024 | 21.95 | 22.06 | 21.92 | 21.96 | 839,021 | -0.01(-0.05%) |
Sep 12, 2024 | 21.95 | 21.97 | 21.81 | 21.97 | 706,317 | +0.07(+0.32%) |
Sep 11, 2024 | 21.78 | 21.92 | 21.48 | 21.90 | 691,060 | +0.13(+0.59%) |
Sep 10, 2024 | 21.73 | 21.77 | 21.51 | 21.77 | 533,295 | +0.11(+0.50%) |
Sep 09, 2024 | 21.53 | 21.70 | 21.42 | 21.67 | 970,614 | +0.27(+1.25%) |
Sep 06, 2024 | 21.74 | 21.81 | 21.27 | 21.40 | 1,355,098 | -0.29(-1.32%) |
Sep 05, 2024 | 21.61 | 21.71 | 21.48 | 21.69 | 904,693 | +0.16(+0.73%) |
Sep 04, 2024 | 21.78 | 21.92 | 21.45 | 21.53 | 1,633,991 | -0.28(-1.27%) |
Sep 03, 2024 | 22.11 | 22.14 | 21.65 | 21.80 | 1,232,109 | -0.33(-1.47%) |
Aug 30, 2024 | 22.02 | 22.13 | 22.02 | 22.13 | 844,856 | +0.13(+0.58%) |
Aug 29, 2024 | 22.00 | 22.08 | 21.98 | 22.00 | 722,546 | +0.06(+0.27%) |
Aug 28, 2024 | 22.10 | 22.10 | 21.89 | 21.94 | 1,149,652 | -0.26(-1.16%) |
Aug 27, 2024 | 22.05 | 22.20 | 21.93 | 22.20 | 1,007,292 | +0.18(+0.81%) |
Aug 26, 2024 | 22.06 | 22.06 | 21.92 | 22.02 | 1,155,644 | +0.02(+0.09%) |
Aug 23, 2024 | 21.92 | 22.11 | 21.83 | 22.00 | 720,568 | +0.25(+1.17%) |
Aug 22, 2024 | 21.90 | 21.90 | 21.74 | 21.75 | 1,026,262 | -0.12(-0.54%) |
Aug 21, 2024 | 21.94 | 21.94 | 21.80 | 21.87 | 846,933 | -0.03(-0.13%) |
Aug 20, 2024 | 21.98 | 21.98 | 21.85 | 21.90 | 1,096,934 | -0.10(-0.44%) |
Aug 19, 2024 | 21.96 | 22.00 | 21.90 | 21.99 | 910,016 | +0.03(+0.13%) |
Aug 16, 2024 | 21.98 | 21.98 | 21.89 | 21.96 | 917,918 | +0.00(+0.00%) |
Aug 15, 2024 | 21.91 | 21.99 | 21.88 | 21.96 | 898,358 | +0.14(+0.62%) |
Aug 14, 2024 | 21.75 | 21.88 | 21.69 | 21.83 | 1,122,494 | +0.11(+0.49%) |
Aug 13, 2024 | 21.59 | 21.72 | 21.50 | 21.72 | 1,068,901 | +0.27(+1.27%) |
Aug 12, 2024 | 21.44 | 21.63 | 21.29 | 21.45 | 1,101,215 | +0.07(+0.32%) |
Aug 09, 2024 | 20.86 | 21.39 | 20.78 | 21.38 | 882,085 | +0.60(+2.91%) |
Aug 08, 2024 | 20.71 | 20.84 | 20.54 | 20.77 | 859,005 | +0.31(+1.52%) |
Aug 07, 2024 | 20.77 | 20.90 | 20.21 | 20.46 | 1,288,390 | -0.02(-0.10%) |
Aug 06, 2024 | 20.21 | 20.85 | 19.96 | 20.48 | 2,742,110 | +0.95(+4.84%) |
Aug 05, 2024 | 19.30 | 20.26 | 18.91 | 19.54 | 5,596,419 | -1.24(-5.96%) |
Aug 02, 2024 | 21.34 | 21.34 | 20.75 | 20.77 | 3,996,910 | -0.73(-3.40%) |