Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 22.81 | 23.05 | 22.81 | 23.05 | 21,766 | +0.08(+0.35%) |
Oct 16, 2024 | 22.97 | 23.09 | 22.77 | 22.97 | 43,779 | -0.02(-0.09%) |
Oct 15, 2024 | 22.85 | 23.50 | 22.71 | 22.99 | 61,166 | +0.22(+0.97%) |
Oct 14, 2024 | 22.82 | 22.91 | 22.70 | 22.77 | 16,296 | -0.23(-1.00%) |
Oct 11, 2024 | 22.74 | 23.18 | 22.74 | 23.00 | 70,658 | +0.38(+1.68%) |
Oct 10, 2024 | 22.46 | 22.64 | 22.46 | 22.62 | 509,783 | -0.01(-0.04%) |
Oct 09, 2024 | 22.50 | 22.75 | 22.43 | 22.63 | 16,970 | -0.01(-0.04%) |
Oct 08, 2024 | 22.45 | 22.66 | 22.45 | 22.64 | 12,424 | +0.12(+0.53%) |
Oct 07, 2024 | 22.57 | 22.61 | 22.27 | 22.52 | 19,846 | +0.08(+0.36%) |
Oct 04, 2024 | 22.44 | 22.64 | 22.37 | 22.44 | 29,221 | +0.10(+0.45%) |
Oct 03, 2024 | 22.40 | 22.56 | 22.20 | 22.34 | 38,567 | -0.06(-0.27%) |
Oct 02, 2024 | 22.30 | 22.56 | 22.20 | 22.40 | 27,703 | +0.03(+0.13%) |
Oct 01, 2024 | 22.39 | 22.41 | 22.22 | 22.37 | 26,970 | -0.15(-0.67%) |
Sep 30, 2024 | 22.11 | 22.57 | 22.11 | 22.52 | 28,835 | +0.29(+1.30%) |
Sep 27, 2024 | 22.31 | 22.47 | 22.23 | 22.23 | 20,060 | -0.20(-0.89%) |
Sep 26, 2024 | 22.26 | 22.43 | 22.26 | 22.43 | 12,756 | +0.04(+0.18%) |
Sep 25, 2024 | 22.25 | 22.49 | 22.11 | 22.39 | 17,753 | +0.15(+0.67%) |
Sep 24, 2024 | 22.54 | 22.54 | 22.24 | 22.24 | 17,940 | -0.30(-1.33%) |
Sep 23, 2024 | 22.75 | 22.75 | 22.42 | 22.54 | 14,819 | -0.21(-0.92%) |
Sep 20, 2024 | 22.57 | 22.75 | 22.57 | 22.75 | 107,282 | +0.00(+0.00%) |
Sep 19, 2024 | 22.76 | 22.76 | 22.68 | 22.75 | 26,318 | +0.17(+0.75%) |
Sep 18, 2024 | 22.48 | 22.77 | 22.29 | 22.58 | 31,898 | -0.03(-0.13%) |
Sep 17, 2024 | 22.65 | 22.67 | 22.50 | 22.61 | 22,129 | +0.03(+0.13%) |
Sep 16, 2024 | 22.57 | 22.75 | 22.45 | 22.58 | 27,308 | -0.10(-0.44%) |
Sep 13, 2024 | 22.41 | 22.68 | 22.41 | 22.68 | 13,175 | +0.16(+0.71%) |
Sep 12, 2024 | 22.63 | 22.63 | 22.48 | 22.52 | 17,211 | -0.07(-0.31%) |
Sep 11, 2024 | 22.58 | 22.59 | 22.05 | 22.59 | 30,751 | -0.06(-0.26%) |
Sep 10, 2024 | 22.44 | 22.68 | 22.44 | 22.65 | 21,116 | +0.08(+0.35%) |
Sep 09, 2024 | 22.59 | 22.66 | 22.39 | 22.57 | 30,072 | -0.02(-0.09%) |
Sep 06, 2024 | 22.53 | 22.75 | 22.42 | 22.59 | 48,044 | -0.05(-0.22%) |
Sep 05, 2024 | 22.60 | 22.68 | 22.55 | 22.64 | 26,538 | +0.05(+0.22%) |
Sep 04, 2024 | 22.49 | 22.63 | 22.49 | 22.59 | 18,693 | -0.05(-0.22%) |
Sep 03, 2024 | 22.53 | 22.73 | 22.32 | 22.64 | 32,962 | -0.06(-0.26%) |
Aug 30, 2024 | 22.57 | 22.70 | 22.44 | 22.70 | 18,714 | -0.05(-0.22%) |
Aug 29, 2024 | 22.73 | 22.77 | 22.67 | 22.75 | 44,763 | +0.00(+0.00%) |
Aug 28, 2024 | 22.35 | 22.88 | 22.30 | 22.75 | 40,154 | +0.37(+1.65%) |
Aug 27, 2024 | 22.10 | 22.71 | 21.98 | 22.38 | 102,992 | +0.14(+0.63%) |
Aug 26, 2024 | 22.40 | 22.40 | 22.17 | 22.24 | 69,700 | -0.12(-0.54%) |
Aug 23, 2024 | 22.38 | 22.50 | 22.23 | 22.36 | 35,536 | +0.14(+0.63%) |
Aug 22, 2024 | 22.38 | 22.39 | 22.11 | 22.22 | 9,505 | -0.05(-0.22%) |
Aug 21, 2024 | 22.22 | 22.31 | 21.98 | 22.27 | 14,614 | +0.22(+1.00%) |
Aug 20, 2024 | 22.17 | 22.17 | 21.84 | 22.05 | 17,458 | -0.12(-0.54%) |
Aug 19, 2024 | 22.02 | 22.23 | 22.02 | 22.17 | 11,899 | +0.15(+0.68%) |
Aug 16, 2024 | 22.14 | 22.45 | 21.97 | 22.02 | 16,827 | -0.10(-0.45%) |
Aug 15, 2024 | 21.80 | 22.20 | 21.80 | 22.12 | 105,558 | +0.53(+2.45%) |
Aug 14, 2024 | 21.50 | 21.63 | 21.48 | 21.59 | 15,537 | -0.08(-0.37%) |
Aug 13, 2024 | 21.88 | 22.05 | 21.49 | 21.67 | 22,980 | -0.09(-0.41%) |
Aug 12, 2024 | 21.31 | 21.85 | 21.27 | 21.76 | 94,231 | +0.66(+3.13%) |
Aug 09, 2024 | 21.02 | 21.23 | 20.66 | 21.10 | 107,261 | -0.04(-0.19%) |
Aug 08, 2024 | 21.70 | 21.70 | 21.10 | 21.14 | 92,307 | -0.09(-0.42%) |
Aug 07, 2024 | 21.13 | 21.27 | 20.93 | 21.23 | 71,373 | +0.13(+0.62%) |
Aug 06, 2024 | 21.17 | 21.60 | 21.00 | 21.10 | 76,814 | -0.17(-0.80%) |
Aug 05, 2024 | 20.96 | 21.40 | 20.73 | 21.27 | 57,811 | +0.16(+0.76%) |
Aug 02, 2024 | 20.96 | 21.20 | 20.96 | 21.11 | 32,886 | +0.01(+0.05%) |