Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 22.55 | 22.61 | 22.45 | 22.61 | 44,074 | +0.11(+0.49%) |
Oct 11, 2024 | 22.38 | 22.50 | 22.34 | 22.50 | 40,543 | +0.13(+0.58%) |
Oct 10, 2024 | 22.23 | 22.37 | 22.23 | 22.37 | 28,133 | +0.04(+0.18%) |
Oct 09, 2024 | 22.23 | 22.38 | 22.21 | 22.33 | 42,997 | +0.09(+0.40%) |
Oct 08, 2024 | 22.22 | 22.27 | 22.14 | 22.24 | 30,073 | +0.20(+0.91%) |
Oct 07, 2024 | 22.17 | 22.24 | 22.04 | 22.04 | 84,127 | -0.23(-1.03%) |
Oct 04, 2024 | 22.38 | 22.38 | 22.14 | 22.27 | 57,794 | +0.16(+0.72%) |
Oct 03, 2024 | 22.05 | 22.18 | 22.05 | 22.11 | 70,570 | -0.06(-0.27%) |
Oct 02, 2024 | 22.12 | 22.24 | 22.12 | 22.17 | 34,815 | -0.03(-0.14%) |
Oct 01, 2024 | 22.17 | 22.25 | 22.12 | 22.20 | 23,040 | -0.06(-0.27%) |
Sep 30, 2024 | 22.27 | 22.30 | 22.17 | 22.26 | 40,491 | -0.01(-0.04%) |
Sep 27, 2024 | 22.25 | 22.30 | 22.19 | 22.27 | 49,556 | +0.05(+0.23%) |
Sep 26, 2024 | 22.30 | 22.30 | 22.19 | 22.22 | 17,580 | +0.04(+0.18%) |
Sep 25, 2024 | 22.22 | 22.24 | 22.14 | 22.18 | 24,349 | +0.02(+0.09%) |
Sep 24, 2024 | 22.03 | 22.21 | 22.03 | 22.16 | 67,612 | +0.04(+0.18%) |
Sep 23, 2024 | 22.09 | 22.17 | 22.09 | 22.12 | 52,619 | +0.03(+0.14%) |
Sep 20, 2024 | 22.15 | 22.17 | 22.02 | 22.09 | 114,884 | +0.03(+0.14%) |
Sep 19, 2024 | 22.00 | 22.20 | 22.00 | 22.06 | 968,186 | +0.16(+0.73%) |
Sep 18, 2024 | 21.96 | 22.02 | 21.89 | 21.90 | 24,016 | -0.09(-0.41%) |
Sep 17, 2024 | 22.03 | 22.03 | 21.87 | 21.99 | 94,305 | +0.13(+0.59%) |
Sep 16, 2024 | 21.78 | 21.93 | 21.78 | 21.86 | 32,595 | -0.04(-0.18%) |
Sep 13, 2024 | 21.90 | 21.93 | 21.85 | 21.90 | 76,073 | +0.02(+0.09%) |
Sep 12, 2024 | 21.82 | 21.88 | 21.66 | 21.88 | 84,021 | +0.26(+1.20%) |
Sep 11, 2024 | 21.50 | 21.74 | 21.36 | 21.62 | 34,279 | +0.10(+0.46%) |
Sep 10, 2024 | 21.55 | 21.56 | 21.45 | 21.52 | 30,253 | +0.08(+0.37%) |
Sep 09, 2024 | 21.40 | 21.54 | 21.38 | 21.44 | 37,185 | +0.18(+0.85%) |
Sep 06, 2024 | 21.46 | 21.58 | 21.26 | 21.26 | 101,411 | -0.30(-1.39%) |
Sep 05, 2024 | 21.78 | 21.78 | 21.51 | 21.56 | 206,482 | +0.00(+0.00%) |
Sep 04, 2024 | 21.50 | 21.69 | 21.50 | 21.56 | 56,973 | -0.08(-0.37%) |
Sep 03, 2024 | 21.73 | 21.79 | 21.56 | 21.64 | 112,514 | -0.23(-1.05%) |
Aug 30, 2024 | 21.84 | 21.89 | 21.72 | 21.87 | 67,401 | +0.08(+0.37%) |
Aug 29, 2024 | 21.97 | 21.99 | 21.73 | 21.79 | 127,116 | +0.07(+0.32%) |
Aug 28, 2024 | 21.71 | 21.86 | 21.69 | 21.72 | 159,432 | -0.10(-0.46%) |
Aug 27, 2024 | 21.82 | 21.86 | 21.77 | 21.82 | 20,804 | -0.00(-0.02%) |
Aug 26, 2024 | 21.89 | 21.90 | 21.77 | 21.82 | 41,055 | -0.02(-0.07%) |
Aug 23, 2024 | 21.67 | 21.93 | 21.67 | 21.84 | 93,925 | +0.14(+0.64%) |
Aug 22, 2024 | 21.98 | 21.98 | 21.69 | 21.70 | 51,837 | -0.15(-0.68%) |
Aug 21, 2024 | 21.77 | 21.88 | 21.73 | 21.85 | 84,440 | +0.05(+0.23%) |
Aug 20, 2024 | 21.83 | 21.83 | 21.71 | 21.80 | 74,814 | +0.06(+0.27%) |
Aug 19, 2024 | 21.66 | 21.74 | 21.64 | 21.74 | 64,352 | +0.15(+0.70%) |
Aug 16, 2024 | 21.57 | 21.64 | 21.53 | 21.59 | 36,207 | +0.02(+0.09%) |
Aug 15, 2024 | 21.50 | 21.58 | 21.46 | 21.57 | 42,603 | +0.24(+1.13%) |
Aug 14, 2024 | 21.49 | 21.49 | 21.27 | 21.33 | 22,733 | +0.03(+0.14%) |
Aug 13, 2024 | 21.22 | 21.32 | 21.17 | 21.30 | 25,651 | +0.25(+1.19%) |
Aug 12, 2024 | 21.09 | 21.14 | 21.05 | 21.05 | 34,491 | -0.10(-0.47%) |
Aug 09, 2024 | 21.13 | 21.15 | 21.04 | 21.15 | 24,762 | +0.08(+0.38%) |
Aug 08, 2024 | 20.98 | 21.11 | 20.98 | 21.07 | 30,171 | +0.25(+1.20%) |
Aug 07, 2024 | 20.89 | 21.10 | 20.82 | 20.82 | 57,174 | -0.07(-0.34%) |
Aug 06, 2024 | 21.13 | 21.13 | 20.88 | 20.89 | 94,135 | -0.04(-0.19%) |
Aug 05, 2024 | 20.96 | 21.03 | 20.82 | 20.93 | 53,530 | -0.23(-1.09%) |
Aug 02, 2024 | 21.11 | 21.17 | 21.06 | 21.16 | 52,347 | -0.16(-0.75%) |