Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 21.79 | 21.86 | 21.53 | 21.57 | 119,406 | -0.10(-0.47%) |
Oct 24, 2024 | 21.73 | 21.74 | 21.51 | 21.67 | 80,418 | +0.01(+0.03%) |
Oct 23, 2024 | 21.71 | 21.77 | 21.46 | 21.66 | 164,948 | -0.16(-0.72%) |
Oct 22, 2024 | 21.85 | 21.85 | 21.73 | 21.82 | 77,054 | -0.07(-0.34%) |
Oct 21, 2024 | 22.45 | 22.45 | 21.89 | 21.89 | 98,061 | -0.56(-2.48%) |
Oct 18, 2024 | 22.64 | 22.64 | 22.43 | 22.45 | 72,064 | -0.08(-0.36%) |
Oct 17, 2024 | 22.37 | 22.55 | 22.32 | 22.53 | 94,275 | +0.06(+0.27%) |
Oct 16, 2024 | 22.29 | 22.54 | 22.29 | 22.47 | 117,778 | +0.36(+1.62%) |
Oct 15, 2024 | 22.19 | 22.38 | 22.09 | 22.11 | 66,645 | +0.05(+0.21%) |
Oct 14, 2024 | 21.92 | 22.09 | 21.90 | 22.07 | 85,558 | +0.05(+0.21%) |
Oct 11, 2024 | 21.55 | 22.02 | 21.55 | 22.02 | 114,599 | +0.46(+2.15%) |
Oct 10, 2024 | 21.49 | 21.57 | 21.36 | 21.56 | 113,117 | -0.08(-0.35%) |
Oct 09, 2024 | 21.51 | 21.81 | 21.50 | 21.63 | 257,148 | +0.05(+0.24%) |
Oct 08, 2024 | 21.65 | 21.67 | 21.51 | 21.58 | 109,707 | -0.14(-0.63%) |
Oct 07, 2024 | 21.82 | 21.82 | 21.57 | 21.72 | 104,604 | -0.17(-0.76%) |
Oct 04, 2024 | 21.84 | 21.95 | 21.77 | 21.88 | 92,738 | +0.31(+1.44%) |
Oct 03, 2024 | 21.58 | 21.66 | 21.45 | 21.57 | 108,047 | -0.14(-0.65%) |
Oct 02, 2024 | 21.75 | 21.94 | 21.66 | 21.71 | 102,611 | -0.07(-0.30%) |
Oct 01, 2024 | 22.05 | 22.05 | 21.67 | 21.78 | 216,063 | -0.31(-1.40%) |
Sep 30, 2024 | 21.93 | 22.13 | 21.86 | 22.09 | 250,016 | +0.08(+0.37%) |
Sep 27, 2024 | 22.06 | 22.23 | 21.95 | 22.01 | 170,881 | +0.18(+0.81%) |
Sep 26, 2024 | 21.85 | 21.94 | 21.80 | 21.83 | 163,603 | +0.20(+0.92%) |
Sep 25, 2024 | 21.93 | 21.93 | 21.62 | 21.63 | 110,745 | -0.34(-1.53%) |
Sep 24, 2024 | 22.09 | 22.09 | 21.92 | 21.97 | 217,203 | +0.02(+0.07%) |
Sep 23, 2024 | 22.07 | 22.16 | 21.89 | 21.95 | 104,770 | -0.12(-0.55%) |
Sep 20, 2024 | 22.33 | 22.33 | 22.07 | 22.07 | 83,666 | -0.36(-1.60%) |
Sep 19, 2024 | 22.35 | 22.47 | 22.20 | 22.43 | 116,434 | +0.44(+2.00%) |
Sep 18, 2024 | 21.90 | 22.57 | 21.84 | 21.99 | 161,258 | +0.04(+0.20%) |
Sep 17, 2024 | 21.91 | 22.14 | 21.84 | 21.95 | 174,066 | +0.23(+1.06%) |
Sep 16, 2024 | 21.68 | 21.73 | 21.51 | 21.71 | 132,583 | +0.18(+0.81%) |
Sep 13, 2024 | 21.30 | 21.59 | 21.25 | 21.54 | 132,730 | +0.54(+2.57%) |
Sep 12, 2024 | 20.84 | 21.11 | 20.74 | 21.00 | 119,710 | +0.26(+1.25%) |
Sep 11, 2024 | 20.60 | 20.78 | 20.34 | 20.74 | 217,841 | -0.08(-0.38%) |
Sep 10, 2024 | 20.85 | 20.88 | 20.56 | 20.82 | 211,364 | -0.07(-0.34%) |
Sep 09, 2024 | 21.05 | 21.12 | 20.89 | 20.89 | 187,938 | -0.12(-0.56%) |
Sep 06, 2024 | 21.37 | 21.50 | 20.97 | 21.01 | 102,676 | -0.36(-1.66%) |
Sep 05, 2024 | 21.57 | 21.61 | 21.33 | 21.36 | 127,221 | -0.12(-0.55%) |
Sep 04, 2024 | 21.58 | 21.73 | 21.40 | 21.48 | 135,280 | -0.16(-0.74%) |
Sep 03, 2024 | 21.97 | 22.06 | 21.58 | 21.64 | 137,371 | -0.54(-2.45%) |
Aug 30, 2024 | 22.19 | 22.20 | 21.95 | 22.18 | 121,420 | +0.07(+0.33%) |
Aug 29, 2024 | 22.12 | 22.27 | 21.92 | 22.11 | 146,787 | +0.16(+0.75%) |
Aug 28, 2024 | 21.92 | 22.05 | 21.81 | 21.95 | 118,059 | -0.09(-0.41%) |
Aug 27, 2024 | 22.04 | 22.09 | 21.94 | 22.04 | 129,676 | -0.17(-0.79%) |
Aug 26, 2024 | 22.33 | 22.42 | 22.20 | 22.21 | 128,887 | +0.05(+0.21%) |
Aug 23, 2024 | 21.54 | 22.31 | 21.53 | 22.16 | 115,132 | +0.81(+3.79%) |
Aug 22, 2024 | 21.46 | 21.61 | 21.35 | 21.35 | 94,926 | -0.10(-0.48%) |
Aug 21, 2024 | 21.32 | 21.48 | 21.25 | 21.46 | 96,425 | +0.22(+1.02%) |
Aug 20, 2024 | 21.53 | 21.53 | 21.22 | 21.24 | 111,858 | -0.31(-1.44%) |
Aug 19, 2024 | 21.41 | 21.57 | 21.41 | 21.55 | 190,239 | +0.19(+0.90%) |
Aug 16, 2024 | 21.20 | 21.52 | 21.20 | 21.36 | 159,140 | +0.13(+0.60%) |
Aug 15, 2024 | 21.15 | 21.36 | 21.07 | 21.23 | 104,493 | +0.56(+2.69%) |
Aug 14, 2024 | 20.85 | 20.87 | 20.58 | 20.67 | 113,316 | -0.09(-0.42%) |
Aug 13, 2024 | 20.49 | 20.81 | 20.45 | 20.76 | 118,068 | +0.37(+1.82%) |
Aug 12, 2024 | 20.65 | 20.65 | 20.32 | 20.39 | 129,969 | -0.18(-0.89%) |
Aug 09, 2024 | 20.61 | 20.66 | 20.43 | 20.57 | 128,650 | -0.11(-0.51%) |
Aug 08, 2024 | 20.57 | 20.72 | 20.53 | 20.68 | 124,040 | +0.34(+1.66%) |
Aug 07, 2024 | 20.82 | 20.83 | 20.28 | 20.34 | 126,394 | -0.25(-1.20%) |
Aug 06, 2024 | 20.51 | 20.81 | 20.38 | 20.59 | 126,996 | +0.14(+0.67%) |
Aug 05, 2024 | 20.11 | 20.67 | 20.00 | 20.45 | 182,618 | -0.79(-3.72%) |
Aug 02, 2024 | 21.37 | 21.40 | 21.11 | 21.24 | 76,826 | -0.87(-3.95%) |