Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 21.17 | 21.43 | 21.08 | 21.32 | 1,231,891 | -0.06(-0.28%) |
Oct 11, 2024 | 21.12 | 21.48 | 21.12 | 21.38 | 756,099 | +0.19(+0.90%) |
Oct 10, 2024 | 21.12 | 21.28 | 20.97 | 21.19 | 621,130 | -0.03(-0.14%) |
Oct 09, 2024 | 21.00 | 21.30 | 20.87 | 21.22 | 821,025 | +0.02(+0.09%) |
Oct 08, 2024 | 21.45 | 21.45 | 21.07 | 21.20 | 934,531 | -0.40(-1.85%) |
Oct 07, 2024 | 21.76 | 21.87 | 21.39 | 21.60 | 1,145,319 | -0.21(-0.96%) |
Oct 04, 2024 | 21.57 | 21.81 | 21.33 | 21.81 | 1,029,494 | +0.66(+3.12%) |
Oct 03, 2024 | 20.91 | 21.17 | 20.68 | 21.15 | 1,002,258 | +0.20(+0.95%) |
Oct 02, 2024 | 21.10 | 21.20 | 20.69 | 20.95 | 903,256 | +0.27(+1.31%) |
Oct 01, 2024 | 20.16 | 20.68 | 20.06 | 20.68 | 1,350,809 | +0.44(+2.17%) |
Sep 30, 2024 | 20.28 | 20.49 | 19.89 | 20.24 | 1,909,701 | -0.15(-0.74%) |
Sep 27, 2024 | 20.67 | 20.79 | 20.33 | 20.39 | 1,612,022 | +0.23(+1.14%) |
Sep 26, 2024 | 20.67 | 20.80 | 20.04 | 20.16 | 1,107,638 | -0.75(-3.59%) |
Sep 25, 2024 | 21.14 | 21.14 | 20.78 | 20.91 | 859,951 | -0.10(-0.48%) |
Sep 24, 2024 | 21.39 | 21.50 | 20.93 | 21.01 | 1,046,974 | -0.18(-0.85%) |
Sep 23, 2024 | 20.90 | 21.36 | 20.90 | 21.19 | 927,739 | +0.29(+1.39%) |
Sep 20, 2024 | 20.95 | 21.15 | 20.68 | 20.90 | 6,650,061 | +0.02(+0.10%) |
Sep 19, 2024 | 20.95 | 21.09 | 20.62 | 20.88 | 1,271,200 | +0.48(+2.35%) |
Sep 18, 2024 | 20.12 | 20.87 | 20.10 | 20.40 | 1,155,421 | +0.28(+1.39%) |
Sep 17, 2024 | 19.66 | 20.16 | 19.65 | 20.12 | 887,436 | +0.61(+3.13%) |
Sep 16, 2024 | 19.59 | 19.77 | 19.35 | 19.51 | 1,058,403 | +0.14(+0.72%) |
Sep 13, 2024 | 19.36 | 19.51 | 19.23 | 19.37 | 930,762 | +0.22(+1.15%) |
Sep 12, 2024 | 18.97 | 19.42 | 18.96 | 19.15 | 1,357,025 | +0.26(+1.38%) |
Sep 11, 2024 | 18.53 | 19.03 | 18.43 | 18.89 | 1,613,947 | +0.23(+1.23%) |
Sep 10, 2024 | 18.58 | 18.78 | 18.38 | 18.66 | 1,618,343 | +0.16(+0.86%) |
Sep 09, 2024 | 19.29 | 19.43 | 18.48 | 18.50 | 1,923,150 | -0.67(-3.50%) |
Sep 06, 2024 | 19.53 | 19.88 | 19.00 | 19.17 | 1,287,618 | -0.21(-1.08%) |
Sep 05, 2024 | 19.26 | 19.68 | 19.22 | 19.38 | 1,302,662 | +0.40(+2.11%) |
Sep 04, 2024 | 19.06 | 19.27 | 18.85 | 18.98 | 768,003 | -0.07(-0.37%) |
Sep 03, 2024 | 19.84 | 20.01 | 18.96 | 19.05 | 1,222,937 | -1.18(-5.83%) |
Aug 30, 2024 | 19.89 | 20.29 | 19.83 | 20.23 | 1,469,680 | +0.23(+1.15%) |
Aug 29, 2024 | 20.03 | 20.27 | 19.80 | 20.00 | 901,841 | +0.21(+1.06%) |
Aug 28, 2024 | 20.07 | 20.21 | 19.71 | 19.79 | 1,159,948 | -0.43(-2.13%) |
Aug 27, 2024 | 20.20 | 20.35 | 20.07 | 20.22 | 611,016 | -0.16(-0.79%) |
Aug 26, 2024 | 20.63 | 20.95 | 20.38 | 20.38 | 1,058,916 | +0.27(+1.34%) |
Aug 23, 2024 | 19.50 | 20.18 | 19.43 | 20.11 | 999,179 | +0.83(+4.30%) |
Aug 22, 2024 | 19.30 | 19.47 | 19.21 | 19.28 | 771,574 | +0.01(+0.05%) |
Aug 21, 2024 | 19.28 | 19.47 | 19.15 | 19.27 | 665,696 | +0.04(+0.21%) |
Aug 20, 2024 | 19.70 | 19.70 | 19.18 | 19.23 | 780,653 | -0.29(-1.49%) |
Aug 19, 2024 | 19.63 | 19.75 | 19.45 | 19.52 | 972,980 | -0.09(-0.46%) |
Aug 16, 2024 | 19.24 | 19.77 | 19.05 | 19.61 | 1,162,252 | +0.27(+1.40%) |
Aug 15, 2024 | 19.26 | 19.53 | 19.01 | 19.34 | 1,249,179 | +0.48(+2.55%) |
Aug 14, 2024 | 18.90 | 19.08 | 18.83 | 18.86 | 1,178,799 | +0.08(+0.43%) |
Aug 13, 2024 | 19.10 | 19.13 | 18.55 | 18.78 | 1,054,082 | -0.31(-1.62%) |
Aug 12, 2024 | 18.83 | 19.09 | 18.80 | 19.09 | 1,449,186 | +0.15(+0.79%) |
Aug 09, 2024 | 19.00 | 19.16 | 18.74 | 18.94 | 1,302,658 | -0.06(-0.32%) |
Aug 08, 2024 | 18.67 | 19.12 | 18.54 | 19.00 | 1,897,475 | +0.54(+2.93%) |
Aug 07, 2024 | 18.95 | 19.11 | 18.45 | 18.46 | 2,023,479 | -0.27(-1.44%) |
Aug 06, 2024 | 17.75 | 19.04 | 17.60 | 18.73 | 2,326,101 | +1.07(+6.03%) |
Aug 05, 2024 | 17.50 | 17.90 | 17.11 | 17.66 | 2,693,543 | -0.84(-4.55%) |
Aug 02, 2024 | 18.82 | 19.15 | 18.29 | 18.51 | 3,028,460 | -0.84(-4.35%) |