Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.52 | 22.61 | 22.52 | 22.57 | 66,547 | +0.09(+0.40%) |
Oct 17, 2024 | 22.40 | 22.51 | 22.40 | 22.48 | 312,908 | -0.06(-0.27%) |
Oct 16, 2024 | 22.61 | 22.63 | 22.54 | 22.54 | 164,693 | -0.04(-0.18%) |
Oct 15, 2024 | 22.60 | 22.62 | 22.55 | 22.58 | 126,428 | +0.05(+0.22%) |
Oct 14, 2024 | 22.49 | 22.54 | 22.45 | 22.53 | 644,828 | -0.04(-0.18%) |
Oct 11, 2024 | 22.52 | 22.60 | 22.52 | 22.57 | 53,553 | -0.01(-0.04%) |
Oct 10, 2024 | 22.55 | 22.58 | 22.50 | 22.58 | 122,271 | +0.07(+0.31%) |
Oct 09, 2024 | 22.57 | 22.57 | 22.51 | 22.51 | 113,561 | -0.14(-0.62%) |
Oct 08, 2024 | 22.73 | 22.73 | 22.60 | 22.65 | 146,154 | +0.00(+0.00%) |
Oct 07, 2024 | 22.65 | 22.69 | 22.63 | 22.65 | 148,641 | -0.05(-0.22%) |
Oct 04, 2024 | 22.71 | 22.79 | 22.67 | 22.70 | 204,105 | -0.18(-0.79%) |
Oct 03, 2024 | 22.93 | 22.95 | 22.86 | 22.88 | 724,760 | -0.20(-0.87%) |
Oct 02, 2024 | 23.08 | 23.11 | 23.04 | 23.08 | 430,264 | -0.22(-0.94%) |
Oct 01, 2024 | 23.31 | 23.35 | 23.27 | 23.30 | 196,166 | -0.02(-0.09%) |
Sep 30, 2024 | 23.42 | 23.42 | 23.27 | 23.32 | 782,802 | -0.10(-0.43%) |
Sep 27, 2024 | 23.37 | 23.44 | 23.35 | 23.42 | 110,335 | +0.11(+0.47%) |
Sep 26, 2024 | 23.31 | 23.34 | 23.23 | 23.31 | 426,910 | +0.14(+0.60%) |
Sep 25, 2024 | 23.34 | 23.35 | 23.17 | 23.17 | 153,966 | -0.21(-0.90%) |
Sep 24, 2024 | 23.18 | 23.45 | 23.18 | 23.38 | 160,369 | +0.16(+0.69%) |
Sep 23, 2024 | 23.21 | 23.27 | 23.15 | 23.22 | 113,838 | -0.01(-0.04%) |
Sep 20, 2024 | 23.21 | 23.32 | 23.15 | 23.23 | 92,642 | -0.07(-0.30%) |
Sep 19, 2024 | 23.27 | 23.30 | 23.18 | 23.30 | 175,542 | -0.13(-0.55%) |
Sep 18, 2024 | 23.30 | 23.48 | 23.19 | 23.43 | 198,229 | +0.14(+0.60%) |
Sep 17, 2024 | 23.29 | 23.40 | 23.29 | 23.29 | 734,259 | -0.07(-0.30%) |
Sep 16, 2024 | 23.35 | 23.36 | 23.32 | 23.36 | 144,079 | +0.11(+0.47%) |
Sep 13, 2024 | 23.26 | 23.27 | 23.23 | 23.25 | 112,275 | +0.13(+0.56%) |
Sep 12, 2024 | 23.07 | 23.15 | 23.04 | 23.12 | 131,776 | +0.05(+0.22%) |
Sep 11, 2024 | 23.01 | 23.12 | 23.01 | 23.07 | 847,085 | +0.02(+0.09%) |
Sep 10, 2024 | 22.98 | 23.07 | 22.97 | 23.05 | 68,221 | +0.04(+0.17%) |
Sep 09, 2024 | 23.00 | 23.05 | 22.98 | 23.01 | 129,071 | -0.03(-0.13%) |
Sep 06, 2024 | 23.06 | 23.21 | 23.00 | 23.04 | 187,723 | -0.03(-0.13%) |
Sep 05, 2024 | 23.08 | 23.16 | 23.00 | 23.07 | 124,384 | +0.08(+0.35%) |
Sep 04, 2024 | 22.86 | 23.01 | 22.86 | 22.99 | 112,166 | +0.19(+0.83%) |
Sep 03, 2024 | 22.81 | 22.83 | 22.72 | 22.80 | 229,587 | +0.02(+0.07%) |
Aug 30, 2024 | 22.83 | 22.89 | 22.74 | 22.79 | 1,730,016 | -0.09(-0.39%) |
Aug 29, 2024 | 22.88 | 22.91 | 22.79 | 22.88 | 137,709 | -0.04(-0.17%) |
Aug 28, 2024 | 22.93 | 23.03 | 22.92 | 22.92 | 154,353 | -0.12(-0.52%) |
Aug 27, 2024 | 22.96 | 23.06 | 22.96 | 23.04 | 108,292 | +0.01(+0.04%) |
Aug 26, 2024 | 23.08 | 23.08 | 23.02 | 23.03 | 124,307 | -0.08(-0.35%) |
Aug 23, 2024 | 22.87 | 23.12 | 22.84 | 23.10 | 137,062 | +0.31(+1.36%) |
Aug 22, 2024 | 22.88 | 22.91 | 22.79 | 22.80 | 132,469 | -0.21(-0.91%) |
Aug 21, 2024 | 22.94 | 23.07 | 22.85 | 23.01 | 182,151 | +0.05(+0.22%) |
Aug 20, 2024 | 22.89 | 22.98 | 22.86 | 22.96 | 249,677 | +0.15(+0.66%) |
Aug 19, 2024 | 22.71 | 22.85 | 22.71 | 22.81 | 204,505 | +0.11(+0.48%) |
Aug 16, 2024 | 22.62 | 22.70 | 22.60 | 22.70 | 2,443,260 | +0.15(+0.66%) |
Aug 15, 2024 | 22.52 | 22.57 | 22.51 | 22.55 | 138,098 | -0.16(-0.70%) |
Aug 14, 2024 | 22.70 | 22.80 | 22.70 | 22.71 | 305,032 | +0.02(+0.09%) |
Aug 13, 2024 | 22.62 | 22.71 | 22.58 | 22.69 | 108,390 | +0.11(+0.49%) |
Aug 12, 2024 | 22.49 | 22.58 | 22.45 | 22.58 | 151,575 | +0.02(+0.09%) |
Aug 09, 2024 | 22.57 | 22.58 | 22.53 | 22.56 | 410,302 | +0.12(+0.53%) |
Aug 08, 2024 | 22.36 | 22.44 | 22.36 | 22.44 | 80,783 | -0.01(-0.04%) |
Aug 07, 2024 | 22.42 | 22.45 | 22.38 | 22.45 | 303,764 | -0.10(-0.44%) |
Aug 06, 2024 | 22.59 | 22.62 | 22.52 | 22.55 | 2,511,822 | -0.13(-0.57%) |
Aug 05, 2024 | 22.75 | 22.83 | 22.60 | 22.68 | 228,885 | +0.15(+0.66%) |
Aug 02, 2024 | 22.37 | 22.53 | 22.37 | 22.53 | 189,960 | +0.41(+1.85%) |