Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 20.80 | 21.30 | 20.80 | 20.89 | 3,467,528 | +0.06(+0.29%) |
Oct 29, 2024 | 20.67 | 20.96 | 20.62 | 20.83 | 3,858,177 | +0.05(+0.24%) |
Oct 28, 2024 | 20.54 | 20.95 | 20.52 | 20.78 | 3,709,475 | +0.41(+2.01%) |
Oct 25, 2024 | 20.40 | 20.65 | 20.21 | 20.37 | 2,344,647 | +0.14(+0.69%) |
Oct 24, 2024 | 20.24 | 20.34 | 20.07 | 20.23 | 2,055,348 | +0.14(+0.70%) |
Oct 23, 2024 | 20.29 | 20.37 | 19.86 | 20.09 | 2,425,436 | -0.29(-1.42%) |
Oct 22, 2024 | 20.44 | 20.54 | 20.26 | 20.38 | 2,709,013 | -0.16(-0.78%) |
Oct 21, 2024 | 20.88 | 20.97 | 20.50 | 20.54 | 4,943,567 | -0.44(-2.10%) |
Oct 18, 2024 | 20.68 | 21.23 | 20.63 | 20.98 | 5,399,485 | +0.31(+1.50%) |
Oct 17, 2024 | 20.63 | 20.70 | 20.41 | 20.67 | 2,600,724 | +0.13(+0.63%) |
Oct 16, 2024 | 20.48 | 20.64 | 20.37 | 20.54 | 2,400,873 | +0.29(+1.43%) |
Oct 15, 2024 | 20.23 | 20.61 | 20.21 | 20.25 | 3,389,785 | +0.13(+0.65%) |
Oct 14, 2024 | 19.99 | 20.14 | 19.80 | 20.12 | 2,797,117 | +0.01(+0.05%) |
Oct 11, 2024 | 20.30 | 20.61 | 20.09 | 20.11 | 4,449,302 | -0.09(-0.45%) |
Oct 10, 2024 | 19.50 | 20.27 | 19.50 | 20.20 | 6,491,567 | +0.59(+3.01%) |
Oct 09, 2024 | 19.40 | 19.68 | 19.33 | 19.61 | 4,711,617 | +0.26(+1.34%) |
Oct 08, 2024 | 19.58 | 19.64 | 19.28 | 19.35 | 2,633,618 | -0.23(-1.17%) |
Oct 07, 2024 | 19.83 | 19.88 | 19.34 | 19.58 | 4,422,441 | -0.32(-1.61%) |
Oct 04, 2024 | 19.80 | 19.93 | 19.51 | 19.90 | 3,169,543 | +0.33(+1.69%) |
Oct 03, 2024 | 19.69 | 19.76 | 19.41 | 19.57 | 3,929,471 | -0.30(-1.51%) |
Oct 02, 2024 | 19.71 | 20.03 | 19.69 | 19.87 | 3,195,668 | +0.16(+0.81%) |
Oct 01, 2024 | 20.11 | 20.16 | 19.70 | 19.71 | 4,171,458 | -0.44(-2.18%) |
Sep 30, 2024 | 20.39 | 20.51 | 20.06 | 20.15 | 3,089,939 | -0.33(-1.61%) |
Sep 27, 2024 | 20.57 | 20.75 | 20.37 | 20.48 | 2,833,756 | +0.14(+0.68%) |
Sep 26, 2024 | 20.56 | 20.74 | 20.15 | 20.34 | 6,705,921 | +0.04(+0.19%) |
Sep 25, 2024 | 20.73 | 20.78 | 20.28 | 20.30 | 4,195,030 | -0.42(-2.04%) |
Sep 24, 2024 | 20.65 | 20.79 | 20.48 | 20.73 | 2,934,810 | +0.28(+1.35%) |
Sep 23, 2024 | 20.53 | 20.76 | 20.38 | 20.45 | 5,698,668 | -0.05(-0.24%) |
Sep 20, 2024 | 20.46 | 20.54 | 20.16 | 20.50 | 13,676,577 | -0.06(-0.29%) |
Sep 19, 2024 | 20.40 | 20.59 | 20.22 | 20.56 | 4,517,043 | +0.47(+2.35%) |
Sep 18, 2024 | 20.00 | 20.51 | 19.97 | 20.09 | 3,677,519 | +0.04(+0.20%) |
Sep 17, 2024 | 19.95 | 20.18 | 19.91 | 20.05 | 3,662,360 | +0.24(+1.19%) |
Sep 16, 2024 | 19.70 | 19.94 | 19.54 | 19.81 | 2,875,254 | +0.21(+1.05%) |
Sep 13, 2024 | 19.52 | 19.75 | 19.49 | 19.60 | 4,443,074 | +0.23(+1.17%) |
Sep 12, 2024 | 19.40 | 19.52 | 18.82 | 19.38 | 3,886,479 | +0.23(+1.18%) |
Sep 11, 2024 | 19.05 | 19.16 | 18.66 | 19.15 | 3,193,544 | -0.06(-0.31%) |
Sep 10, 2024 | 19.28 | 19.28 | 18.80 | 19.21 | 3,515,616 | -0.05(-0.26%) |
Sep 09, 2024 | 18.96 | 19.45 | 18.96 | 19.26 | 4,780,609 | +0.41(+2.20%) |
Sep 06, 2024 | 19.18 | 19.25 | 18.77 | 18.84 | 4,685,775 | -0.35(-1.85%) |
Sep 05, 2024 | 19.60 | 19.73 | 19.01 | 19.20 | 4,604,104 | -0.34(-1.76%) |
Sep 04, 2024 | 19.80 | 19.89 | 19.38 | 19.54 | 5,842,072 | -0.33(-1.68%) |
Sep 03, 2024 | 19.80 | 20.24 | 19.80 | 19.88 | 6,279,895 | -0.06(-0.30%) |
Aug 30, 2024 | 19.86 | 20.01 | 19.58 | 19.94 | 5,482,510 | +0.27(+1.35%) |
Aug 29, 2024 | 19.33 | 19.68 | 19.21 | 19.67 | 5,823,274 | +0.35(+1.84%) |
Aug 28, 2024 | 20.03 | 20.04 | 19.25 | 19.32 | 8,513,308 | -0.72(-3.59%) |
Aug 27, 2024 | 20.38 | 20.41 | 20.03 | 20.04 | 5,998,530 | -0.39(-1.93%) |
Aug 26, 2024 | 20.72 | 20.82 | 20.21 | 20.43 | 5,845,163 | -0.20(-0.96%) |
Aug 23, 2024 | 20.44 | 20.95 | 20.38 | 20.63 | 6,416,995 | +0.26(+1.26%) |
Aug 22, 2024 | 19.71 | 20.40 | 19.69 | 20.37 | 9,018,227 | +0.89(+4.55%) |
Aug 21, 2024 | 22.31 | 22.31 | 19.31 | 19.49 | 24,419,580 | -2.80(-12.56%) |
Aug 20, 2024 | 22.31 | 22.46 | 22.22 | 22.28 | 3,570,182 | -0.11(-0.48%) |
Aug 19, 2024 | 22.45 | 22.50 | 22.25 | 22.39 | 2,371,688 | -0.03(-0.13%) |
Aug 16, 2024 | 22.06 | 22.42 | 22.05 | 22.42 | 3,246,064 | +0.33(+1.47%) |
Aug 15, 2024 | 21.98 | 22.22 | 21.96 | 22.10 | 2,428,135 | +0.40(+1.86%) |
Aug 14, 2024 | 21.67 | 21.75 | 21.49 | 21.69 | 2,244,412 | +0.15(+0.69%) |
Aug 13, 2024 | 21.54 | 21.63 | 21.33 | 21.54 | 2,721,383 | +0.35(+1.67%) |
Aug 12, 2024 | 21.87 | 21.90 | 21.14 | 21.19 | 2,462,042 | -0.64(-2.93%) |
Aug 09, 2024 | 21.61 | 21.86 | 21.42 | 21.83 | 3,024,557 | +0.22(+1.00%) |
Aug 08, 2024 | 21.28 | 21.69 | 21.28 | 21.61 | 2,328,791 | +0.49(+2.33%) |
Aug 07, 2024 | 21.82 | 21.93 | 21.09 | 21.12 | 4,133,974 | -0.34(-1.61%) |
Aug 06, 2024 | 21.13 | 21.77 | 21.04 | 21.47 | 3,915,422 | +0.33(+1.54%) |
Aug 05, 2024 | 20.90 | 21.26 | 20.61 | 21.14 | 6,447,980 | -0.41(-1.92%) |
Aug 02, 2024 | 21.59 | 21.61 | 21.14 | 21.55 | 4,172,384 | -0.35(-1.62%) |