Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.54 | 21.54 | 21.47 | 21.51 | 10,911 | +0.26(+1.22%) |
Oct 17, 2024 | 21.29 | 21.29 | 21.18 | 21.25 | 6,722 | -0.06(-0.28%) |
Oct 16, 2024 | 21.13 | 21.45 | 21.13 | 21.31 | 21,619 | +0.18(+0.85%) |
Oct 15, 2024 | 21.47 | 21.47 | 21.08 | 21.13 | 9,937 | -0.39(-1.81%) |
Oct 14, 2024 | 21.46 | 21.68 | 21.46 | 21.52 | 11,153 | -0.24(-1.12%) |
Oct 11, 2024 | 21.51 | 21.80 | 21.51 | 21.76 | 12,579 | +0.08(+0.36%) |
Oct 10, 2024 | 21.57 | 21.73 | 21.57 | 21.69 | 7,253 | +0.14(+0.63%) |
Oct 09, 2024 | 21.43 | 21.64 | 21.43 | 21.55 | 15,497 | -0.18(-0.83%) |
Oct 08, 2024 | 21.80 | 21.82 | 21.61 | 21.73 | 18,070 | -0.95(-4.18%) |
Oct 07, 2024 | 22.68 | 22.70 | 22.53 | 22.68 | 9,971 | +0.33(+1.49%) |
Oct 04, 2024 | 22.19 | 22.35 | 22.19 | 22.35 | 6,231 | +0.31(+1.39%) |
Oct 03, 2024 | 21.96 | 22.10 | 21.96 | 22.04 | 25,895 | -0.41(-1.82%) |
Oct 02, 2024 | 22.54 | 22.60 | 22.34 | 22.45 | 12,840 | +0.34(+1.52%) |
Oct 01, 2024 | 21.96 | 22.13 | 21.82 | 22.11 | 32,207 | +0.25(+1.14%) |
Sep 30, 2024 | 22.01 | 22.09 | 21.80 | 21.86 | 12,780 | -0.17(-0.75%) |
Sep 27, 2024 | 22.00 | 22.16 | 22.00 | 22.03 | 11,890 | +0.16(+0.72%) |
Sep 26, 2024 | 21.91 | 21.96 | 21.79 | 21.87 | 18,473 | +0.64(+3.00%) |
Sep 25, 2024 | 21.20 | 21.37 | 21.17 | 21.23 | 6,223 | -0.30(-1.37%) |
Sep 24, 2024 | 21.08 | 21.58 | 21.08 | 21.53 | 20,170 | +0.83(+4.01%) |
Sep 23, 2024 | 20.61 | 20.72 | 20.61 | 20.70 | 26,771 | +0.24(+1.16%) |
Sep 20, 2024 | 20.56 | 20.56 | 20.46 | 20.46 | 13,299 | -0.17(-0.83%) |
Sep 19, 2024 | 20.57 | 20.68 | 20.55 | 20.63 | 8,078 | +0.42(+2.06%) |
Sep 18, 2024 | 20.28 | 20.41 | 20.18 | 20.21 | 12,491 | -0.10(-0.48%) |
Sep 17, 2024 | 20.26 | 20.36 | 20.26 | 20.31 | 27,247 | +0.15(+0.74%) |
Sep 16, 2024 | 20.10 | 20.22 | 20.08 | 20.16 | 19,753 | +0.06(+0.29%) |
Sep 13, 2024 | 20.05 | 20.15 | 20.05 | 20.11 | 13,503 | +0.12(+0.61%) |
Sep 12, 2024 | 19.82 | 19.98 | 19.78 | 19.98 | 10,927 | +0.14(+0.69%) |
Sep 11, 2024 | 19.71 | 19.86 | 19.59 | 19.85 | 9,409 | +0.18(+0.94%) |
Sep 10, 2024 | 19.72 | 19.72 | 19.58 | 19.66 | 9,180 | -0.13(-0.67%) |
Sep 09, 2024 | 19.75 | 19.87 | 19.75 | 19.80 | 29,475 | +0.05(+0.25%) |
Sep 06, 2024 | 20.06 | 20.06 | 19.72 | 19.75 | 7,095 | -0.27(-1.36%) |
Sep 05, 2024 | 20.01 | 20.08 | 19.99 | 20.02 | 11,826 | +0.04(+0.22%) |
Sep 04, 2024 | 19.96 | 20.03 | 19.96 | 19.97 | 2,509 | -0.02(-0.11%) |
Sep 03, 2024 | 20.15 | 20.15 | 19.99 | 20.00 | 6,485 | -0.23(-1.12%) |
Aug 30, 2024 | 20.26 | 20.27 | 20.13 | 20.22 | 11,578 | -0.01(-0.06%) |
Aug 29, 2024 | 20.18 | 20.31 | 20.18 | 20.23 | 3,327 | +0.04(+0.21%) |
Aug 28, 2024 | 20.33 | 20.33 | 20.14 | 20.19 | 4,103 | -0.26(-1.28%) |
Aug 27, 2024 | 20.40 | 20.49 | 20.40 | 20.45 | 8,310 | +0.05(+0.25%) |
Aug 26, 2024 | 20.41 | 20.55 | 20.40 | 20.40 | 10,428 | -0.19(-0.93%) |
Aug 23, 2024 | 20.33 | 20.61 | 20.33 | 20.59 | 10,795 | +0.39(+1.91%) |
Aug 22, 2024 | 20.37 | 20.37 | 20.20 | 20.21 | 10,258 | -0.29(-1.39%) |
Aug 21, 2024 | 20.44 | 20.51 | 20.43 | 20.49 | 4,954 | +0.07(+0.36%) |
Aug 20, 2024 | 20.66 | 20.66 | 20.40 | 20.42 | 5,458 | -0.30(-1.43%) |
Aug 19, 2024 | 20.53 | 20.75 | 20.53 | 20.72 | 6,589 | +0.32(+1.55%) |
Aug 16, 2024 | 20.28 | 20.43 | 20.28 | 20.40 | 9,230 | +0.24(+1.19%) |
Aug 15, 2024 | 20.10 | 20.21 | 20.09 | 20.16 | 41,190 | +0.22(+1.08%) |
Aug 14, 2024 | 20.02 | 20.07 | 19.95 | 19.95 | 4,455 | -0.20(-0.98%) |
Aug 13, 2024 | 19.99 | 20.14 | 19.98 | 20.14 | 40,213 | +0.36(+1.80%) |
Aug 12, 2024 | 19.73 | 19.86 | 19.73 | 19.79 | 10,613 | +0.04(+0.20%) |
Aug 09, 2024 | 19.84 | 19.84 | 19.62 | 19.75 | 11,822 | +0.12(+0.60%) |
Aug 08, 2024 | 19.32 | 19.67 | 19.32 | 19.63 | 14,063 | +0.42(+2.17%) |
Aug 07, 2024 | 19.36 | 19.41 | 19.21 | 19.21 | 9,904 | +0.19(+1.01%) |
Aug 06, 2024 | 18.88 | 19.18 | 18.88 | 19.02 | 20,850 | +0.04(+0.24%) |
Aug 05, 2024 | 18.79 | 19.03 | 18.69 | 18.98 | 16,038 | -0.54(-2.76%) |
Aug 02, 2024 | 19.55 | 19.55 | 19.44 | 19.52 | 24,430 | -0.25(-1.28%) |