Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.04 | 22.10 | 21.66 | 21.72 | 742,635 | -0.20(-0.91%) |
Oct 17, 2024 | 21.47 | 21.93 | 21.47 | 21.92 | 1,205,374 | +0.21(+0.97%) |
Oct 16, 2024 | 21.38 | 21.79 | 21.30 | 21.71 | 940,402 | +0.50(+2.36%) |
Oct 15, 2024 | 21.26 | 21.48 | 21.18 | 21.21 | 1,028,232 | +0.05(+0.24%) |
Oct 14, 2024 | 21.03 | 21.30 | 20.86 | 21.16 | 789,690 | -0.03(-0.14%) |
Oct 11, 2024 | 21.51 | 21.73 | 21.11 | 21.19 | 1,033,485 | -0.28(-1.30%) |
Oct 10, 2024 | 21.48 | 21.80 | 21.42 | 21.47 | 843,464 | -0.12(-0.56%) |
Oct 09, 2024 | 21.66 | 21.80 | 21.54 | 21.59 | 752,257 | -0.07(-0.32%) |
Oct 08, 2024 | 21.41 | 21.72 | 21.33 | 21.66 | 806,219 | +0.33(+1.55%) |
Oct 07, 2024 | 21.70 | 21.93 | 21.23 | 21.33 | 942,684 | -0.32(-1.48%) |
Oct 04, 2024 | 21.82 | 21.91 | 21.60 | 21.65 | 629,957 | -0.10(-0.46%) |
Oct 03, 2024 | 21.89 | 22.07 | 21.71 | 21.75 | 782,889 | -0.37(-1.67%) |
Oct 02, 2024 | 21.68 | 22.14 | 21.68 | 22.12 | 744,407 | +0.28(+1.28%) |
Oct 01, 2024 | 21.59 | 22.05 | 21.47 | 21.84 | 1,090,535 | +0.23(+1.06%) |
Sep 30, 2024 | 21.75 | 21.89 | 21.48 | 21.61 | 1,008,259 | -0.16(-0.73%) |
Sep 27, 2024 | 21.80 | 21.93 | 21.70 | 21.77 | 744,043 | +0.01(+0.05%) |
Sep 26, 2024 | 21.54 | 21.77 | 21.47 | 21.76 | 773,900 | +0.28(+1.30%) |
Sep 25, 2024 | 21.68 | 22.05 | 21.46 | 21.48 | 1,169,229 | -0.23(-1.06%) |
Sep 24, 2024 | 21.21 | 21.81 | 21.07 | 21.71 | 958,392 | +0.58(+2.74%) |
Sep 23, 2024 | 21.12 | 21.20 | 21.04 | 21.13 | 1,046,174 | +0.00(+0.00%) |
Sep 20, 2024 | 21.22 | 21.27 | 20.93 | 21.13 | 4,892,676 | -0.09(-0.42%) |
Sep 19, 2024 | 21.13 | 21.28 | 20.95 | 21.22 | 1,429,127 | +0.26(+1.24%) |
Sep 18, 2024 | 20.80 | 21.36 | 20.76 | 20.96 | 1,143,857 | +0.18(+0.87%) |
Sep 17, 2024 | 20.71 | 20.88 | 20.61 | 20.78 | 1,331,202 | -0.05(-0.24%) |
Sep 16, 2024 | 20.55 | 20.85 | 20.29 | 20.83 | 1,260,477 | +0.40(+1.96%) |
Sep 13, 2024 | 20.30 | 20.46 | 20.09 | 20.43 | 1,097,240 | +0.33(+1.64%) |
Sep 12, 2024 | 19.85 | 20.14 | 19.85 | 20.10 | 875,855 | +0.20(+1.01%) |
Sep 11, 2024 | 20.24 | 20.24 | 19.70 | 19.90 | 1,176,649 | -0.31(-1.53%) |
Sep 10, 2024 | 20.30 | 20.30 | 19.85 | 20.21 | 897,473 | -0.09(-0.44%) |
Sep 09, 2024 | 20.13 | 20.36 | 20.03 | 20.30 | 1,264,412 | -0.01(-0.05%) |
Sep 06, 2024 | 20.62 | 20.68 | 20.03 | 20.31 | 1,323,408 | -0.35(-1.69%) |
Sep 05, 2024 | 20.54 | 20.99 | 20.21 | 20.66 | 1,217,947 | +0.23(+1.13%) |
Sep 04, 2024 | 19.68 | 20.50 | 19.64 | 20.43 | 1,435,426 | +0.78(+3.97%) |
Sep 03, 2024 | 19.60 | 19.68 | 19.39 | 19.65 | 2,122,155 | -0.02(-0.10%) |
Aug 30, 2024 | 19.66 | 19.73 | 19.46 | 19.67 | 2,377,412 | +0.07(+0.36%) |
Aug 29, 2024 | 19.80 | 19.92 | 19.58 | 19.60 | 1,607,524 | -0.15(-0.76%) |
Aug 28, 2024 | 20.02 | 20.08 | 19.69 | 19.75 | 1,444,764 | -0.35(-1.74%) |
Aug 27, 2024 | 19.88 | 20.18 | 19.84 | 20.10 | 981,274 | +0.13(+0.65%) |
Aug 26, 2024 | 19.52 | 20.01 | 19.49 | 19.97 | 1,007,729 | +0.51(+2.62%) |
Aug 23, 2024 | 19.49 | 19.74 | 19.39 | 19.46 | 886,118 | +0.13(+0.67%) |
Aug 22, 2024 | 19.62 | 19.71 | 19.30 | 19.33 | 1,164,013 | -0.25(-1.28%) |
Aug 21, 2024 | 19.51 | 19.58 | 19.23 | 19.58 | 827,366 | +0.17(+0.88%) |
Aug 20, 2024 | 19.49 | 19.52 | 19.31 | 19.41 | 904,299 | -0.08(-0.41%) |
Aug 19, 2024 | 19.16 | 19.59 | 19.02 | 19.49 | 963,231 | +0.40(+2.10%) |
Aug 16, 2024 | 19.26 | 19.30 | 19.05 | 19.09 | 974,185 | -0.20(-1.04%) |
Aug 15, 2024 | 19.42 | 19.55 | 19.26 | 19.29 | 1,056,809 | +0.07(+0.36%) |
Aug 14, 2024 | 19.52 | 19.52 | 19.18 | 19.22 | 824,888 | -0.31(-1.59%) |
Aug 13, 2024 | 19.19 | 19.55 | 19.19 | 19.53 | 847,695 | +0.38(+1.98%) |
Aug 12, 2024 | 19.58 | 19.61 | 19.09 | 19.15 | 1,050,131 | -0.30(-1.54%) |
Aug 09, 2024 | 19.38 | 19.50 | 19.21 | 19.45 | 1,143,729 | +0.15(+0.78%) |
Aug 08, 2024 | 19.27 | 19.37 | 19.04 | 19.30 | 1,201,934 | +0.11(+0.57%) |
Aug 07, 2024 | 19.38 | 19.51 | 19.10 | 19.19 | 1,450,377 | +0.11(+0.58%) |
Aug 06, 2024 | 18.95 | 19.23 | 18.82 | 19.08 | 1,713,430 | +0.20(+1.06%) |
Aug 05, 2024 | 18.58 | 19.20 | 18.35 | 18.88 | 1,178,874 | -0.67(-3.43%) |
Aug 02, 2024 | 19.61 | 19.84 | 19.06 | 19.55 | 1,130,273 | -0.21(-1.06%) |