Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 19.27 | 19.57 | 19.25 | 19.56 | 136,696 | +0.01(+0.05%) |
Oct 11, 2024 | 19.52 | 19.71 | 19.47 | 19.55 | 179,458 | -0.21(-1.06%) |
Oct 10, 2024 | 19.70 | 19.76 | 19.50 | 19.76 | 477,482 | -0.15(-0.75%) |
Oct 09, 2024 | 19.96 | 20.11 | 19.83 | 19.91 | 129,866 | -0.20(-0.99%) |
Oct 08, 2024 | 19.92 | 20.11 | 19.86 | 20.11 | 137,510 | +0.07(+0.35%) |
Oct 07, 2024 | 20.16 | 20.25 | 20.04 | 20.04 | 157,654 | -0.32(-1.57%) |
Oct 04, 2024 | 20.34 | 20.55 | 20.30 | 20.36 | 394,801 | -0.54(-2.58%) |
Oct 03, 2024 | 21.13 | 21.23 | 20.90 | 20.90 | 212,897 | -0.36(-1.69%) |
Oct 02, 2024 | 21.20 | 21.36 | 21.02 | 21.26 | 138,995 | -0.43(-1.98%) |
Oct 01, 2024 | 21.74 | 22.02 | 21.61 | 21.69 | 389,470 | +0.33(+1.54%) |
Sep 30, 2024 | 21.55 | 21.63 | 21.26 | 21.36 | 273,290 | -0.23(-1.07%) |
Sep 27, 2024 | 21.58 | 21.67 | 21.41 | 21.59 | 157,860 | +0.24(+1.12%) |
Sep 26, 2024 | 21.32 | 21.44 | 21.07 | 21.35 | 141,865 | +0.06(+0.28%) |
Sep 25, 2024 | 21.51 | 21.51 | 21.26 | 21.29 | 131,363 | -0.40(-1.83%) |
Sep 24, 2024 | 21.35 | 21.72 | 21.24 | 21.69 | 154,082 | +0.00(+0.00%) |
Sep 23, 2024 | 21.65 | 21.79 | 21.31 | 21.69 | 145,011 | -0.13(-0.59%) |
Sep 20, 2024 | 21.80 | 21.87 | 21.67 | 21.81 | 81,821 | -0.06(-0.27%) |
Sep 19, 2024 | 21.80 | 21.89 | 21.67 | 21.87 | 389,855 | -0.17(-0.76%) |
Sep 18, 2024 | 22.41 | 22.60 | 22.04 | 22.04 | 182,699 | -0.55(-2.41%) |
Sep 17, 2024 | 22.90 | 22.93 | 22.59 | 22.59 | 100,183 | -0.27(-1.17%) |
Sep 16, 2024 | 22.55 | 22.87 | 22.46 | 22.86 | 103,584 | +0.45(+1.99%) |
Sep 13, 2024 | 22.52 | 22.54 | 22.30 | 22.41 | 101,705 | +0.05(+0.22%) |
Sep 12, 2024 | 22.42 | 22.51 | 22.16 | 22.36 | 182,628 | -0.20(-0.88%) |
Sep 11, 2024 | 22.53 | 22.84 | 22.43 | 22.56 | 236,177 | -0.01(-0.04%) |
Sep 10, 2024 | 22.26 | 22.73 | 22.23 | 22.57 | 102,344 | +0.28(+1.24%) |
Sep 09, 2024 | 22.02 | 22.31 | 21.88 | 22.29 | 147,865 | +0.21(+0.94%) |
Sep 06, 2024 | 22.11 | 22.63 | 21.92 | 22.08 | 211,771 | -0.03(-0.13%) |
Sep 05, 2024 | 22.00 | 22.17 | 21.74 | 22.11 | 303,640 | +0.30(+1.36%) |
Sep 04, 2024 | 21.41 | 21.89 | 21.37 | 21.81 | 209,605 | +0.45(+2.09%) |
Sep 03, 2024 | 21.31 | 21.44 | 21.19 | 21.37 | 300,667 | +0.65(+3.16%) |
Aug 30, 2024 | 21.19 | 21.30 | 20.71 | 20.71 | 199,403 | -0.41(-1.92%) |
Aug 29, 2024 | 21.08 | 21.13 | 20.95 | 21.12 | 49,182 | -0.20(-0.93%) |
Aug 28, 2024 | 21.35 | 21.41 | 21.23 | 21.32 | 31,644 | -0.02(-0.09%) |
Aug 27, 2024 | 21.15 | 21.34 | 21.06 | 21.34 | 45,915 | -0.10(-0.46%) |
Aug 26, 2024 | 21.71 | 21.71 | 21.38 | 21.44 | 85,199 | -0.07(-0.32%) |
Aug 23, 2024 | 21.48 | 21.63 | 21.33 | 21.51 | 91,496 | +0.24(+1.12%) |
Aug 22, 2024 | 21.50 | 21.52 | 21.12 | 21.27 | 143,850 | -0.45(-2.05%) |
Aug 21, 2024 | 21.70 | 21.88 | 21.43 | 21.72 | 164,361 | +0.10(+0.46%) |
Aug 20, 2024 | 21.53 | 21.71 | 21.42 | 21.62 | 104,793 | +0.29(+1.35%) |
Aug 19, 2024 | 21.15 | 21.44 | 21.11 | 21.33 | 61,557 | +0.19(+0.89%) |
Aug 16, 2024 | 21.08 | 21.15 | 20.93 | 21.14 | 162,845 | +0.16(+0.76%) |
Aug 15, 2024 | 20.67 | 20.98 | 20.59 | 20.98 | 235,935 | -0.39(-1.81%) |
Aug 14, 2024 | 21.16 | 21.46 | 21.16 | 21.37 | 152,049 | +0.30(+1.41%) |
Aug 13, 2024 | 21.03 | 21.11 | 20.96 | 21.07 | 92,109 | +0.28(+1.34%) |
Aug 12, 2024 | 20.55 | 20.85 | 20.46 | 20.79 | 84,677 | +0.17(+0.82%) |
Aug 09, 2024 | 20.71 | 20.74 | 20.55 | 20.63 | 106,935 | +0.39(+1.91%) |
Aug 08, 2024 | 20.13 | 20.28 | 20.04 | 20.24 | 322,193 | -0.27(-1.31%) |
Aug 07, 2024 | 20.52 | 20.73 | 20.34 | 20.51 | 292,352 | -0.34(-1.62%) |
Aug 06, 2024 | 21.53 | 21.59 | 20.84 | 20.84 | 347,421 | -0.97(-4.45%) |
Aug 05, 2024 | 22.20 | 22.26 | 21.37 | 21.81 | 677,693 | +0.25(+1.15%) |
Aug 02, 2024 | 20.96 | 21.60 | 20.96 | 21.57 | 811,394 | +1.21(+5.94%) |