Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 22.67 | 22.94 | 22.36 | 22.36 | 60,634 | -0.11(-0.49%) |
Oct 16, 2024 | 22.61 | 22.62 | 22.34 | 22.47 | 53,463 | -0.06(-0.27%) |
Oct 15, 2024 | 22.74 | 22.85 | 22.48 | 22.53 | 59,838 | -0.20(-0.88%) |
Oct 14, 2024 | 22.69 | 22.75 | 22.52 | 22.73 | 48,938 | +0.10(+0.44%) |
Oct 11, 2024 | 22.35 | 22.80 | 22.25 | 22.63 | 93,125 | +0.13(+0.58%) |
Oct 10, 2024 | 22.67 | 22.68 | 22.40 | 22.50 | 70,579 | -0.20(-0.88%) |
Oct 09, 2024 | 22.22 | 22.79 | 22.18 | 22.70 | 91,872 | +0.51(+2.30%) |
Oct 08, 2024 | 22.17 | 22.44 | 22.03 | 22.19 | 61,248 | +0.04(+0.18%) |
Oct 07, 2024 | 22.03 | 22.19 | 21.91 | 22.15 | 95,755 | +0.07(+0.32%) |
Oct 04, 2024 | 21.85 | 22.08 | 21.84 | 22.08 | 58,749 | +0.23(+1.05%) |
Oct 03, 2024 | 21.70 | 22.00 | 21.65 | 21.85 | 74,238 | +0.00(+0.00%) |
Oct 02, 2024 | 21.65 | 21.93 | 21.55 | 21.85 | 53,464 | +0.14(+0.64%) |
Oct 01, 2024 | 21.82 | 21.89 | 21.51 | 21.71 | 81,765 | -0.26(-1.18%) |
Sep 30, 2024 | 21.90 | 21.98 | 21.80 | 21.97 | 67,024 | +0.07(+0.32%) |
Sep 27, 2024 | 21.62 | 22.00 | 21.60 | 21.90 | 108,880 | +0.27(+1.25%) |
Sep 26, 2024 | 21.80 | 21.89 | 21.07 | 21.63 | 150,209 | -0.10(-0.46%) |
Sep 25, 2024 | 21.75 | 21.75 | 21.52 | 21.73 | 72,130 | -0.01(-0.05%) |
Sep 24, 2024 | 21.55 | 21.74 | 21.46 | 21.74 | 72,187 | +0.17(+0.79%) |
Sep 23, 2024 | 21.71 | 21.73 | 21.47 | 21.57 | 49,259 | +0.00(+0.00%) |
Sep 20, 2024 | 21.58 | 21.74 | 21.33 | 21.57 | 32,954 | +0.08(+0.37%) |
Sep 19, 2024 | 21.61 | 21.88 | 21.42 | 21.49 | 49,016 | +0.15(+0.70%) |
Sep 18, 2024 | 21.20 | 21.50 | 21.04 | 21.34 | 81,102 | +0.26(+1.23%) |
Sep 17, 2024 | 21.10 | 21.12 | 21.00 | 21.08 | 43,385 | +0.09(+0.43%) |
Sep 16, 2024 | 20.78 | 21.02 | 20.77 | 20.99 | 54,548 | +0.19(+0.91%) |
Sep 13, 2024 | 20.80 | 21.02 | 20.66 | 20.80 | 87,933 | +0.03(+0.14%) |
Sep 12, 2024 | 20.74 | 20.87 | 20.49 | 20.77 | 61,689 | +0.06(+0.29%) |
Sep 11, 2024 | 20.60 | 20.82 | 20.38 | 20.71 | 70,546 | +0.11(+0.53%) |
Sep 10, 2024 | 20.45 | 20.63 | 20.36 | 20.60 | 45,349 | +0.30(+1.47%) |
Sep 09, 2024 | 20.31 | 20.60 | 20.18 | 20.30 | 117,101 | -0.01(-0.05%) |
Sep 06, 2024 | 20.81 | 20.93 | 20.18 | 20.31 | 79,378 | -0.50(-2.39%) |
Sep 05, 2024 | 20.95 | 21.19 | 20.75 | 20.81 | 53,999 | -0.24(-1.13%) |
Sep 04, 2024 | 21.07 | 21.23 | 20.89 | 21.05 | 59,643 | -0.03(-0.14%) |
Sep 03, 2024 | 21.49 | 21.49 | 20.98 | 21.08 | 46,902 | -0.43(-1.99%) |
Aug 30, 2024 | 21.39 | 21.66 | 21.36 | 21.50 | 64,258 | +0.14(+0.65%) |
Aug 29, 2024 | 21.16 | 21.45 | 21.02 | 21.37 | 177,428 | +0.43(+2.04%) |
Aug 28, 2024 | 20.95 | 21.04 | 20.79 | 20.94 | 78,926 | +0.07(+0.33%) |
Aug 27, 2024 | 20.85 | 20.98 | 20.70 | 20.87 | 74,161 | +0.02(+0.10%) |
Aug 26, 2024 | 21.03 | 21.18 | 20.79 | 20.85 | 103,979 | -0.20(-0.94%) |
Aug 23, 2024 | 21.02 | 21.35 | 20.85 | 21.05 | 81,361 | +0.16(+0.76%) |
Aug 22, 2024 | 21.29 | 21.47 | 20.85 | 20.89 | 76,025 | -0.43(-2.00%) |
Aug 21, 2024 | 21.45 | 21.51 | 21.25 | 21.32 | 71,387 | -0.02(-0.09%) |
Aug 20, 2024 | 21.22 | 21.48 | 21.11 | 21.34 | 59,084 | +0.11(+0.51%) |
Aug 19, 2024 | 21.23 | 21.45 | 21.11 | 21.23 | 66,128 | -0.07(-0.33%) |
Aug 16, 2024 | 20.82 | 21.33 | 20.82 | 21.30 | 69,041 | +0.38(+1.80%) |
Aug 15, 2024 | 20.88 | 21.13 | 20.78 | 20.92 | 99,509 | +0.22(+1.06%) |
Aug 14, 2024 | 20.82 | 20.85 | 20.55 | 20.70 | 54,245 | -0.08(-0.38%) |
Aug 13, 2024 | 20.79 | 21.12 | 20.57 | 20.78 | 97,834 | +0.18(+0.87%) |
Aug 12, 2024 | 20.31 | 20.69 | 20.25 | 20.60 | 47,623 | +0.14(+0.68%) |
Aug 09, 2024 | 20.07 | 20.56 | 20.07 | 20.46 | 57,232 | +0.37(+1.86%) |
Aug 08, 2024 | 19.96 | 20.19 | 19.89 | 20.09 | 72,385 | +0.22(+1.09%) |
Aug 07, 2024 | 20.37 | 20.40 | 19.76 | 19.87 | 111,192 | -0.11(-0.54%) |
Aug 06, 2024 | 19.76 | 20.07 | 19.59 | 19.98 | 105,451 | +0.42(+2.17%) |
Aug 05, 2024 | 19.37 | 19.63 | 18.83 | 19.56 | 190,170 | -0.53(-2.65%) |
Aug 02, 2024 | 20.62 | 20.80 | 19.85 | 20.09 | 166,307 | -0.80(-3.82%) |