Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 22.90 | 23.23 | 22.90 | 23.19 | 9,062 | +0.28(+1.22%) |
Oct 14, 2024 | 23.04 | 23.05 | 22.76 | 22.91 | 4,493 | -0.17(-0.74%) |
Oct 11, 2024 | 22.80 | 23.11 | 22.78 | 23.08 | 8,705 | +0.21(+0.92%) |
Oct 10, 2024 | 22.84 | 23.00 | 22.80 | 22.87 | 10,464 | -0.11(-0.48%) |
Oct 09, 2024 | 23.11 | 23.11 | 22.76 | 22.98 | 7,107 | +0.22(+0.97%) |
Oct 08, 2024 | 22.65 | 22.79 | 22.53 | 22.76 | 8,999 | +0.11(+0.49%) |
Oct 07, 2024 | 22.58 | 22.66 | 22.51 | 22.65 | 9,640 | -0.10(-0.44%) |
Oct 04, 2024 | 22.63 | 22.76 | 22.39 | 22.75 | 13,256 | +0.10(+0.44%) |
Oct 03, 2024 | 22.66 | 22.78 | 22.63 | 22.65 | 3,715 | +0.08(+0.35%) |
Oct 02, 2024 | 22.57 | 22.85 | 22.52 | 22.57 | 10,213 | +0.03(+0.13%) |
Oct 01, 2024 | 22.45 | 22.73 | 22.45 | 22.54 | 8,405 | +0.09(+0.40%) |
Sep 30, 2024 | 22.73 | 22.73 | 22.34 | 22.45 | 8,762 | -0.15(-0.66%) |
Sep 27, 2024 | 22.67 | 22.78 | 22.53 | 22.60 | 7,422 | -0.17(-0.75%) |
Sep 26, 2024 | 22.67 | 22.79 | 22.57 | 22.77 | 8,589 | +0.10(+0.44%) |
Sep 25, 2024 | 22.59 | 22.70 | 22.38 | 22.67 | 11,625 | -0.03(-0.13%) |
Sep 24, 2024 | 22.65 | 22.74 | 22.43 | 22.70 | 7,329 | +0.14(+0.62%) |
Sep 23, 2024 | 22.41 | 22.57 | 22.40 | 22.56 | 3,999 | -0.09(-0.40%) |
Sep 20, 2024 | 22.48 | 22.70 | 22.48 | 22.65 | 6,543 | +0.16(+0.71%) |
Sep 19, 2024 | 22.57 | 22.61 | 22.48 | 22.49 | 3,714 | +0.02(+0.09%) |
Sep 18, 2024 | 22.38 | 22.59 | 22.38 | 22.47 | 6,068 | -0.03(-0.11%) |
Sep 17, 2024 | 22.31 | 22.60 | 22.31 | 22.50 | 3,267 | +0.07(+0.33%) |
Sep 16, 2024 | 22.25 | 22.42 | 22.25 | 22.42 | 5,786 | +0.12(+0.54%) |
Sep 13, 2024 | 22.30 | 22.37 | 22.20 | 22.30 | 4,971 | +0.02(+0.09%) |
Sep 12, 2024 | 22.08 | 22.28 | 22.05 | 22.28 | 4,784 | +0.30(+1.36%) |
Sep 11, 2024 | 21.98 | 22.05 | 21.87 | 21.98 | 2,668 | -0.02(-0.09%) |
Sep 10, 2024 | 21.97 | 22.16 | 21.91 | 22.00 | 7,001 | -0.04(-0.18%) |
Sep 09, 2024 | 21.91 | 22.08 | 21.91 | 22.04 | 4,825 | +0.13(+0.59%) |
Sep 06, 2024 | 21.95 | 22.05 | 21.68 | 21.91 | 7,018 | -0.03(-0.14%) |
Sep 05, 2024 | 21.93 | 21.95 | 21.92 | 21.94 | 4,580 | +0.11(+0.50%) |
Sep 04, 2024 | 21.76 | 21.83 | 21.52 | 21.83 | 5,614 | +0.08(+0.37%) |
Sep 03, 2024 | 21.87 | 21.90 | 21.72 | 21.75 | 9,041 | -0.12(-0.55%) |
Aug 30, 2024 | 22.36 | 22.36 | 21.87 | 21.87 | 28,785 | -0.44(-1.97%) |
Aug 29, 2024 | 22.24 | 22.31 | 22.24 | 22.31 | 8,898 | +0.19(+0.87%) |
Aug 28, 2024 | 22.05 | 22.18 | 22.04 | 22.12 | 6,381 | +0.07(+0.34%) |
Aug 27, 2024 | 22.01 | 22.06 | 21.92 | 22.04 | 4,894 | +0.04(+0.20%) |
Aug 26, 2024 | 22.01 | 22.12 | 22.00 | 22.00 | 15,904 | +0.11(+0.52%) |
Aug 23, 2024 | 21.49 | 21.89 | 21.49 | 21.89 | 13,803 | +0.34(+1.56%) |
Aug 22, 2024 | 21.61 | 21.68 | 21.55 | 21.55 | 5,618 | -0.06(-0.27%) |
Aug 21, 2024 | 21.62 | 21.66 | 21.59 | 21.61 | 5,342 | +0.16(+0.74%) |
Aug 20, 2024 | 21.33 | 21.45 | 21.33 | 21.45 | 2,372 | +0.06(+0.28%) |
Aug 19, 2024 | 21.32 | 21.51 | 21.32 | 21.39 | 2,420 | +0.07(+0.32%) |
Aug 16, 2024 | 21.47 | 21.49 | 21.31 | 21.32 | 3,829 | -0.02(-0.09%) |
Aug 15, 2024 | 21.35 | 21.38 | 21.26 | 21.34 | 2,289 | -0.02(-0.09%) |
Aug 14, 2024 | 21.21 | 21.37 | 21.21 | 21.36 | 7,957 | +0.10(+0.49%) |
Aug 13, 2024 | 21.18 | 21.26 | 21.05 | 21.26 | 3,800 | +0.21(+1.01%) |
Aug 12, 2024 | 21.25 | 21.25 | 21.03 | 21.05 | 4,036 | -0.20(-0.93%) |
Aug 09, 2024 | 21.29 | 21.29 | 21.25 | 21.25 | 2,322 | -0.05(-0.23%) |
Aug 08, 2024 | 21.18 | 21.29 | 21.11 | 21.29 | 7,243 | +0.02(+0.09%) |
Aug 07, 2024 | 21.13 | 21.42 | 21.05 | 21.27 | 4,176 | +0.01(+0.05%) |
Aug 06, 2024 | 20.98 | 21.29 | 20.85 | 21.27 | 7,377 | +0.20(+0.97%) |
Aug 05, 2024 | 21.06 | 21.32 | 20.83 | 21.06 | 9,314 | -0.23(-1.10%) |
Aug 02, 2024 | 21.05 | 21.29 | 21.05 | 21.29 | 7,156 | +0.04(+0.19%) |