Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.35 | 22.37 | 22.35 | 22.37 | 256 | -0.01(-0.06%) |
Oct 17, 2024 | 24.36 | 24.36 | 22.37 | 22.39 | 1,890 | -0.04(-0.20%) |
Oct 16, 2024 | 22.25 | 22.43 | 22.25 | 22.43 | 1,034 | +0.29(+1.31%) |
Oct 15, 2024 | 22.32 | 22.32 | 22.14 | 22.14 | 428 | -0.19(-0.86%) |
Oct 14, 2024 | 22.17 | 22.33 | 22.17 | 22.33 | 742 | +0.16(+0.73%) |
Oct 11, 2024 | 22.19 | 22.19 | 22.17 | 22.17 | 236 | +0.27(+1.21%) |
Oct 10, 2024 | 21.95 | 21.97 | 21.91 | 21.91 | 920 | -0.06(-0.29%) |
Oct 09, 2024 | 21.90 | 21.97 | 21.90 | 21.97 | 766 | +0.11(+0.49%) |
Oct 08, 2024 | 21.78 | 21.87 | 21.78 | 21.86 | 1,484 | -0.01(-0.03%) |
Oct 07, 2024 | 21.91 | 21.91 | 21.82 | 21.87 | 753 | -0.15(-0.67%) |
Oct 04, 2024 | 21.88 | 22.02 | 21.88 | 22.02 | 403 | +0.20(+0.90%) |
Oct 03, 2024 | 21.83 | 21.83 | 21.82 | 21.82 | 221 | -0.10(-0.46%) |
Oct 02, 2024 | 21.96 | 21.96 | 21.91 | 21.92 | 6,334 | -0.04(-0.17%) |
Oct 01, 2024 | 21.95 | 22.00 | 21.91 | 21.96 | 2,197 | -0.04(-0.17%) |
Sep 30, 2024 | 21.94 | 22.00 | 21.94 | 22.00 | 429 | +0.02(+0.08%) |
Sep 27, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 192 | +0.13(+0.61%) |
Sep 26, 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 325 | +0.07(+0.31%) |
Sep 25, 2024 | 21.89 | 21.89 | 21.78 | 21.78 | 433 | -0.14(-0.64%) |
Sep 24, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 56 | +0.02(+0.07%) |
Sep 23, 2024 | 19.91 | 21.91 | 19.91 | 21.90 | 1,069 | +0.08(+0.37%) |
Sep 20, 2024 | 21.83 | 21.83 | 21.73 | 21.82 | 560 | -0.09(-0.42%) |
Sep 19, 2024 | 21.89 | 21.94 | 21.86 | 21.91 | 781 | +0.22(+0.99%) |
Sep 18, 2024 | 21.71 | 21.87 | 21.70 | 21.70 | 4,077 | -0.01(-0.05%) |
Sep 17, 2024 | 21.80 | 21.80 | 21.70 | 21.71 | 945 | +0.04(+0.18%) |
Sep 16, 2024 | 21.63 | 21.67 | 21.60 | 21.67 | 747 | +0.21(+0.98%) |
Sep 13, 2024 | 21.30 | 21.46 | 21.30 | 21.46 | 237 | +0.23(+1.11%) |
Sep 12, 2024 | 21.24 | 21.24 | 21.22 | 21.22 | 195 | +0.11(+0.53%) |
Sep 11, 2024 | 20.85 | 21.12 | 20.74 | 21.11 | 1,301 | -0.03(-0.15%) |
Sep 10, 2024 | 21.27 | 21.27 | 21.05 | 21.14 | 991 | -0.11(-0.54%) |
Sep 09, 2024 | 21.31 | 21.38 | 21.15 | 21.26 | 1,588 | +0.16(+0.73%) |
Sep 06, 2024 | 21.26 | 21.26 | 21.10 | 21.10 | 2,648 | -0.23(-1.07%) |
Sep 05, 2024 | 21.62 | 21.62 | 21.33 | 21.33 | 809 | -0.18(-0.85%) |
Sep 04, 2024 | 21.58 | 21.58 | 21.52 | 21.52 | 4,654 | -0.05(-0.24%) |
Sep 03, 2024 | 21.61 | 21.68 | 21.57 | 21.57 | 2,698 | -0.29(-1.34%) |
Aug 30, 2024 | 21.79 | 21.86 | 21.67 | 21.86 | 1,830 | +0.13(+0.61%) |
Aug 29, 2024 | 21.80 | 21.81 | 21.72 | 21.73 | 4,352 | +0.09(+0.43%) |
Aug 28, 2024 | 21.69 | 21.69 | 21.63 | 21.63 | 540 | -0.04(-0.20%) |
Aug 27, 2024 | 21.70 | 21.70 | 21.68 | 21.68 | 921 | -0.04(-0.20%) |
Aug 26, 2024 | 21.84 | 21.84 | 21.72 | 21.72 | 2,951 | +0.07(+0.34%) |
Aug 23, 2024 | 21.41 | 21.65 | 21.41 | 21.65 | 1,636 | +0.35(+1.66%) |
Aug 22, 2024 | 21.37 | 21.37 | 21.28 | 21.30 | 1,127 | -0.02(-0.11%) |
Aug 21, 2024 | 21.27 | 21.32 | 21.27 | 21.32 | 717 | +0.10(+0.47%) |
Aug 20, 2024 | 21.32 | 21.32 | 21.22 | 21.22 | 198 | -0.16(-0.75%) |
Aug 19, 2024 | 21.28 | 21.38 | 21.28 | 21.38 | 6,456 | +0.17(+0.78%) |
Aug 16, 2024 | 21.22 | 21.24 | 21.14 | 21.21 | 910 | +0.04(+0.20%) |
Aug 15, 2024 | 21.15 | 21.17 | 21.14 | 21.17 | 652 | +0.30(+1.42%) |
Aug 14, 2024 | 21.53 | 21.53 | 20.79 | 20.87 | 751 | +0.13(+0.64%) |
Aug 13, 2024 | 20.60 | 20.74 | 20.60 | 20.74 | 402 | +0.23(+1.13%) |
Aug 12, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 631 | -0.13(-0.65%) |
Aug 09, 2024 | 20.46 | 20.64 | 20.46 | 20.64 | 1,808 | +0.07(+0.32%) |
Aug 08, 2024 | 20.54 | 20.62 | 20.54 | 20.58 | 4,038 | +0.33(+1.64%) |
Aug 07, 2024 | 20.40 | 20.44 | 20.24 | 20.24 | 2,807 | -0.08(-0.39%) |
Aug 06, 2024 | 20.28 | 20.55 | 20.19 | 20.32 | 10,326 | +0.19(+0.92%) |
Aug 05, 2024 | 20.02 | 20.25 | 20.02 | 20.14 | 35,227 | -0.49(-2.36%) |
Aug 02, 2024 | 20.27 | 20.72 | 20.27 | 20.62 | 3,552 | -0.42(-2.01%) |