Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 23, 2024 | 22.95 | 22.95 | 22.68 | 22.75 | 1,180,060 | -0.09(-0.40%) |
Oct 22, 2024 | 22.68 | 22.89 | 22.68 | 22.84 | 26,472 | +0.27(+1.20%) |
Oct 21, 2024 | 22.40 | 22.63 | 22.40 | 22.57 | 330,417 | +0.12(+0.53%) |
Oct 18, 2024 | 22.57 | 22.57 | 22.44 | 22.45 | 28,242 | -0.12(-0.55%) |
Oct 17, 2024 | 22.49 | 22.60 | 22.46 | 22.57 | 113,953 | +0.07(+0.29%) |
Oct 16, 2024 | 22.69 | 22.69 | 22.46 | 22.51 | 58,244 | -0.07(-0.32%) |
Oct 15, 2024 | 22.61 | 22.61 | 22.45 | 22.58 | 17,132 | -0.33(-1.43%) |
Oct 14, 2024 | 23.13 | 23.13 | 22.87 | 22.91 | 132,056 | -0.17(-0.74%) |
Oct 11, 2024 | 23.09 | 23.18 | 23.06 | 23.08 | 209,813 | +0.03(+0.13%) |
Oct 10, 2024 | 22.95 | 23.08 | 22.81 | 23.05 | 72,752 | +0.30(+1.32%) |
Oct 09, 2024 | 22.72 | 22.75 | 22.55 | 22.75 | 118,942 | -0.10(-0.44%) |
Oct 08, 2024 | 23.19 | 23.19 | 22.70 | 22.85 | 238,993 | -0.45(-1.91%) |
Oct 07, 2024 | 23.17 | 23.31 | 23.16 | 23.30 | 75,791 | +0.19(+0.80%) |
Oct 04, 2024 | 23.12 | 23.21 | 23.08 | 23.11 | 13,042 | -0.04(-0.17%) |
Oct 03, 2024 | 22.88 | 23.16 | 22.88 | 23.15 | 110,069 | +0.27(+1.17%) |
Oct 02, 2024 | 22.88 | 23.01 | 22.78 | 22.88 | 64,607 | +0.09(+0.40%) |
Oct 01, 2024 | 22.58 | 22.97 | 22.58 | 22.79 | 32,954 | +0.18(+0.82%) |
Sep 30, 2024 | 22.71 | 22.71 | 22.50 | 22.61 | 198,785 | -0.05(-0.24%) |
Sep 27, 2024 | 22.75 | 22.75 | 22.58 | 22.66 | 22,574 | +0.01(+0.07%) |
Sep 26, 2024 | 22.64 | 22.77 | 22.62 | 22.65 | 220,517 | -0.09(-0.42%) |
Sep 25, 2024 | 22.77 | 22.79 | 22.69 | 22.74 | 40,594 | -0.04(-0.18%) |
Sep 24, 2024 | 22.71 | 22.79 | 22.67 | 22.78 | 46,795 | +0.28(+1.25%) |
Sep 23, 2024 | 22.49 | 22.59 | 22.38 | 22.50 | 27,900 | +0.10(+0.45%) |
Sep 20, 2024 | 22.27 | 22.43 | 22.26 | 22.40 | 26,865 | +0.09(+0.40%) |
Sep 19, 2024 | 22.05 | 22.31 | 22.05 | 22.31 | 70,026 | +0.31(+1.41%) |
Sep 18, 2024 | 22.00 | 22.17 | 21.96 | 22.00 | 30,930 | -0.07(-0.30%) |
Sep 17, 2024 | 21.93 | 22.07 | 21.93 | 22.07 | 16,876 | +0.10(+0.46%) |
Sep 16, 2024 | 21.95 | 21.98 | 21.89 | 21.97 | 57,626 | +0.12(+0.53%) |
Sep 13, 2024 | 21.72 | 21.95 | 21.72 | 21.85 | 66,184 | +0.07(+0.30%) |
Sep 12, 2024 | 21.36 | 21.80 | 21.36 | 21.78 | 16,791 | +0.32(+1.48%) |
Sep 11, 2024 | 21.39 | 21.50 | 21.27 | 21.47 | 10,725 | +0.18(+0.82%) |
Sep 10, 2024 | 21.69 | 21.69 | 21.26 | 21.29 | 34,872 | -0.26(-1.21%) |
Sep 09, 2024 | 21.44 | 21.55 | 21.40 | 21.55 | 23,791 | +0.13(+0.61%) |
Sep 06, 2024 | 21.79 | 21.79 | 21.35 | 21.42 | 39,194 | -0.27(-1.23%) |
Sep 05, 2024 | 21.54 | 21.80 | 21.54 | 21.69 | 102,635 | +0.10(+0.45%) |
Sep 04, 2024 | 21.66 | 21.66 | 21.58 | 21.59 | 118,284 | -0.17(-0.78%) |
Sep 03, 2024 | 21.92 | 21.92 | 21.66 | 21.76 | 16,614 | -0.26(-1.18%) |
Aug 30, 2024 | 22.11 | 22.17 | 22.01 | 22.02 | 8,604 | -0.21(-0.92%) |
Aug 29, 2024 | 22.16 | 22.24 | 22.13 | 22.23 | 17,755 | +0.25(+1.11%) |
Aug 28, 2024 | 22.02 | 22.07 | 21.94 | 21.98 | 191,843 | -0.24(-1.08%) |
Aug 27, 2024 | 22.26 | 22.26 | 22.14 | 22.22 | 155,521 | -0.04(-0.18%) |
Aug 26, 2024 | 22.17 | 22.31 | 22.17 | 22.26 | 13,328 | +0.19(+0.86%) |
Aug 23, 2024 | 21.74 | 22.12 | 21.74 | 22.07 | 41,585 | +0.32(+1.47%) |
Aug 22, 2024 | 22.02 | 22.02 | 21.70 | 21.75 | 31,259 | -0.12(-0.55%) |
Aug 21, 2024 | 22.03 | 22.03 | 21.82 | 21.87 | 36,884 | -0.06(-0.27%) |
Aug 20, 2024 | 22.07 | 22.07 | 21.90 | 21.93 | 25,027 | +0.01(+0.05%) |
Aug 19, 2024 | 22.05 | 22.05 | 21.88 | 21.92 | 16,173 | -0.04(-0.18%) |
Aug 16, 2024 | 21.94 | 21.99 | 21.89 | 21.96 | 33,970 | +0.03(+0.14%) |
Aug 15, 2024 | 21.94 | 22.06 | 21.93 | 21.93 | 25,129 | +0.04(+0.21%) |
Aug 14, 2024 | 21.98 | 21.98 | 21.84 | 21.89 | 19,765 | -0.11(-0.52%) |
Aug 13, 2024 | 22.08 | 22.09 | 21.98 | 22.00 | 21,635 | -0.14(-0.63%) |
Aug 12, 2024 | 21.84 | 22.18 | 21.84 | 22.14 | 21,291 | +0.24(+1.10%) |
Aug 09, 2024 | 21.86 | 21.91 | 21.85 | 21.90 | 18,001 | +0.09(+0.41%) |
Aug 08, 2024 | 21.72 | 21.85 | 21.72 | 21.81 | 25,714 | +0.15(+0.69%) |
Aug 07, 2024 | 21.51 | 21.73 | 21.51 | 21.66 | 22,113 | +0.14(+0.65%) |
Aug 06, 2024 | 21.67 | 21.67 | 21.45 | 21.52 | 32,970 | -0.10(-0.46%) |
Aug 05, 2024 | 21.56 | 21.64 | 21.35 | 21.62 | 113,419 | -0.12(-0.55%) |
Aug 02, 2024 | 21.93 | 21.93 | 21.60 | 21.74 | 158,228 | -0.29(-1.32%) |