Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.19 | 22.34 | 22.09 | 22.26 | 60,689 | +0.16(+0.72%) |
Oct 17, 2024 | 22.18 | 22.38 | 22.10 | 22.10 | 101,722 | -0.13(-0.58%) |
Oct 16, 2024 | 22.26 | 22.55 | 22.23 | 22.23 | 118,437 | +0.03(+0.14%) |
Oct 15, 2024 | 22.48 | 22.48 | 22.18 | 22.20 | 104,373 | -0.38(-1.68%) |
Oct 14, 2024 | 22.50 | 22.60 | 22.34 | 22.58 | 130,504 | +0.28(+1.26%) |
Oct 11, 2024 | 22.11 | 22.33 | 22.11 | 22.30 | 57,076 | +0.11(+0.50%) |
Oct 10, 2024 | 22.15 | 22.23 | 22.05 | 22.19 | 53,526 | +0.04(+0.18%) |
Oct 09, 2024 | 22.01 | 22.24 | 21.97 | 22.15 | 80,249 | +0.14(+0.64%) |
Oct 08, 2024 | 21.84 | 22.08 | 21.84 | 22.01 | 63,278 | +0.24(+1.10%) |
Oct 07, 2024 | 22.01 | 22.09 | 21.77 | 21.77 | 79,382 | -0.32(-1.45%) |
Oct 04, 2024 | 21.85 | 22.12 | 21.80 | 22.09 | 96,651 | +0.26(+1.19%) |
Oct 03, 2024 | 22.09 | 22.11 | 21.71 | 21.83 | 115,801 | -0.21(-0.95%) |
Oct 02, 2024 | 22.08 | 22.12 | 21.96 | 22.04 | 85,616 | +0.04(+0.18%) |
Oct 01, 2024 | 22.10 | 22.10 | 21.95 | 22.00 | 94,240 | -0.08(-0.36%) |
Sep 30, 2024 | 21.92 | 22.10 | 21.85 | 22.08 | 222,448 | +0.27(+1.24%) |
Sep 27, 2024 | 21.78 | 21.83 | 21.69 | 21.81 | 69,525 | +0.12(+0.55%) |
Sep 26, 2024 | 21.59 | 21.75 | 21.59 | 21.69 | 52,153 | +0.13(+0.60%) |
Sep 25, 2024 | 21.78 | 21.82 | 21.55 | 21.56 | 96,719 | -0.30(-1.37%) |
Sep 24, 2024 | 21.87 | 21.94 | 21.75 | 21.86 | 78,260 | -0.05(-0.23%) |
Sep 23, 2024 | 21.96 | 21.96 | 21.80 | 21.91 | 93,950 | +0.03(+0.14%) |
Sep 20, 2024 | 21.82 | 21.88 | 21.74 | 21.88 | 105,122 | +0.10(+0.46%) |
Sep 19, 2024 | 21.90 | 21.95 | 21.77 | 21.78 | 94,233 | +0.04(+0.18%) |
Sep 18, 2024 | 21.72 | 21.87 | 21.69 | 21.74 | 107,241 | +0.06(+0.27%) |
Sep 17, 2024 | 21.82 | 21.82 | 21.61 | 21.68 | 89,675 | -0.05(-0.23%) |
Sep 16, 2024 | 21.68 | 21.80 | 21.61 | 21.73 | 93,221 | +0.19(+0.87%) |
Sep 13, 2024 | 21.61 | 21.74 | 21.53 | 21.54 | 91,323 | -0.07(-0.32%) |
Sep 12, 2024 | 21.65 | 21.72 | 21.57 | 21.61 | 68,927 | +0.06(+0.28%) |
Sep 11, 2024 | 21.53 | 21.67 | 21.38 | 21.55 | 89,151 | -0.07(-0.32%) |
Sep 10, 2024 | 21.46 | 21.65 | 21.39 | 21.62 | 114,830 | +0.19(+0.88%) |
Sep 09, 2024 | 21.27 | 21.56 | 21.26 | 21.43 | 128,638 | +0.16(+0.75%) |
Sep 06, 2024 | 21.32 | 21.54 | 21.20 | 21.27 | 110,388 | -0.08(-0.37%) |
Sep 05, 2024 | 21.71 | 21.71 | 21.32 | 21.35 | 132,563 | -0.26(-1.19%) |
Sep 04, 2024 | 21.59 | 21.80 | 21.58 | 21.61 | 73,982 | +0.07(+0.32%) |
Sep 03, 2024 | 21.81 | 21.87 | 21.52 | 21.54 | 119,428 | -0.19(-0.87%) |
Aug 30, 2024 | 21.80 | 21.92 | 21.65 | 21.73 | 115,941 | +0.07(+0.32%) |
Aug 29, 2024 | 21.46 | 21.68 | 21.37 | 21.66 | 133,935 | +0.30(+1.39%) |
Aug 28, 2024 | 21.37 | 21.52 | 21.33 | 21.36 | 60,824 | -0.06(-0.28%) |
Aug 27, 2024 | 21.48 | 21.49 | 21.36 | 21.42 | 82,376 | -0.05(-0.23%) |
Aug 26, 2024 | 21.32 | 21.51 | 21.25 | 21.47 | 176,984 | +0.29(+1.36%) |
Aug 23, 2024 | 21.14 | 21.31 | 21.13 | 21.19 | 81,770 | +0.06(+0.28%) |
Aug 22, 2024 | 21.10 | 21.24 | 21.07 | 21.13 | 99,868 | +0.07(+0.33%) |
Aug 21, 2024 | 21.29 | 21.30 | 21.06 | 21.06 | 132,044 | -0.12(-0.56%) |
Aug 20, 2024 | 21.15 | 21.26 | 21.05 | 21.18 | 86,158 | +0.10(+0.47%) |
Aug 19, 2024 | 20.96 | 21.13 | 20.93 | 21.08 | 91,204 | +0.16(+0.75%) |
Aug 16, 2024 | 20.89 | 20.97 | 20.85 | 20.92 | 102,611 | -0.05(-0.23%) |
Aug 15, 2024 | 20.83 | 21.03 | 20.82 | 20.97 | 110,676 | +0.18(+0.85%) |
Aug 14, 2024 | 20.65 | 20.85 | 20.60 | 20.79 | 79,189 | +0.20(+0.96%) |
Aug 13, 2024 | 20.54 | 20.67 | 20.44 | 20.60 | 137,373 | +0.19(+0.92%) |
Aug 12, 2024 | 20.60 | 20.71 | 20.36 | 20.41 | 133,292 | -0.17(-0.81%) |
Aug 09, 2024 | 20.63 | 20.70 | 20.42 | 20.58 | 109,671 | +0.06(+0.29%) |
Aug 08, 2024 | 20.30 | 20.72 | 20.30 | 20.52 | 182,095 | +0.29(+1.41%) |
Aug 07, 2024 | 20.85 | 20.85 | 20.18 | 20.23 | 182,092 | -0.28(-1.34%) |
Aug 06, 2024 | 20.24 | 20.71 | 20.24 | 20.51 | 217,759 | +0.23(+1.12%) |
Aug 05, 2024 | 20.57 | 20.65 | 19.99 | 20.28 | 362,988 | -1.05(-4.93%) |
Aug 02, 2024 | 21.42 | 21.44 | 21.02 | 21.33 | 117,646 | -0.19(-0.87%) |