Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.58 | 21.58 | 21.24 | 21.24 | 18,102 | -0.25(-1.16%) |
Oct 17, 2024 | 21.36 | 21.54 | 21.20 | 21.49 | 24,390 | +0.02(+0.09%) |
Oct 16, 2024 | 21.72 | 21.77 | 21.36 | 21.47 | 23,449 | -0.15(-0.69%) |
Oct 15, 2024 | 21.75 | 21.75 | 21.51 | 21.62 | 21,646 | -0.20(-0.94%) |
Oct 14, 2024 | 21.94 | 22.03 | 21.75 | 21.82 | 42,911 | -0.22(-0.98%) |
Oct 11, 2024 | 22.18 | 22.40 | 22.01 | 22.04 | 26,692 | -0.19(-0.86%) |
Oct 10, 2024 | 22.29 | 22.29 | 22.22 | 22.23 | 22,390 | -0.09(-0.42%) |
Oct 09, 2024 | 22.20 | 22.38 | 22.19 | 22.32 | 16,109 | +0.04(+0.16%) |
Oct 08, 2024 | 22.50 | 22.50 | 22.23 | 22.29 | 147,466 | -0.35(-1.55%) |
Oct 07, 2024 | 22.63 | 22.72 | 22.54 | 22.64 | 20,888 | -0.04(-0.18%) |
Oct 04, 2024 | 22.98 | 22.98 | 22.64 | 22.68 | 20,781 | -0.20(-0.87%) |
Oct 03, 2024 | 22.79 | 23.08 | 22.77 | 22.88 | 27,433 | -0.14(-0.61%) |
Oct 02, 2024 | 22.90 | 23.08 | 22.89 | 23.02 | 24,754 | -0.02(-0.09%) |
Oct 01, 2024 | 22.82 | 23.25 | 22.78 | 23.04 | 15,373 | -0.01(-0.04%) |
Sep 30, 2024 | 23.11 | 23.30 | 23.00 | 23.05 | 24,031 | -0.15(-0.66%) |
Sep 27, 2024 | 22.79 | 23.24 | 22.75 | 23.20 | 24,651 | +0.43(+1.90%) |
Sep 26, 2024 | 23.16 | 23.19 | 22.67 | 22.77 | 44,635 | -0.26(-1.13%) |
Sep 25, 2024 | 22.63 | 23.05 | 22.63 | 23.03 | 46,568 | +0.21(+0.92%) |
Sep 24, 2024 | 23.00 | 23.03 | 22.70 | 22.82 | 64,350 | +0.10(+0.44%) |
Sep 23, 2024 | 22.48 | 22.75 | 22.48 | 22.72 | 77,813 | +0.55(+2.48%) |
Sep 20, 2024 | 22.11 | 22.22 | 22.00 | 22.17 | 89,774 | -0.03(-0.14%) |
Sep 19, 2024 | 22.33 | 22.33 | 22.16 | 22.20 | 45,258 | -0.04(-0.18%) |
Sep 18, 2024 | 22.24 | 22.40 | 22.14 | 22.24 | 16,271 | +0.11(+0.50%) |
Sep 17, 2024 | 22.09 | 22.22 | 22.01 | 22.13 | 34,670 | +0.09(+0.41%) |
Sep 16, 2024 | 22.09 | 22.19 | 22.01 | 22.04 | 52,429 | -0.08(-0.36%) |
Sep 13, 2024 | 22.29 | 22.31 | 22.02 | 22.12 | 113,705 | -0.08(-0.36%) |
Sep 12, 2024 | 22.00 | 22.23 | 21.90 | 22.20 | 20,780 | +0.26(+1.19%) |
Sep 11, 2024 | 21.99 | 22.05 | 21.90 | 21.94 | 6,491 | +0.05(+0.22%) |
Sep 10, 2024 | 21.99 | 22.16 | 21.82 | 21.89 | 23,669 | -0.40(-1.79%) |
Sep 09, 2024 | 22.09 | 22.30 | 22.09 | 22.29 | 14,829 | +0.26(+1.18%) |
Sep 06, 2024 | 22.49 | 22.50 | 21.95 | 22.03 | 45,540 | -0.41(-1.85%) |
Sep 05, 2024 | 22.25 | 22.45 | 22.19 | 22.45 | 26,594 | +0.12(+0.52%) |
Sep 04, 2024 | 22.32 | 22.38 | 22.10 | 22.33 | 46,201 | +0.16(+0.72%) |
Sep 03, 2024 | 22.00 | 22.40 | 21.94 | 22.17 | 76,253 | +0.31(+1.42%) |
Aug 30, 2024 | 22.03 | 22.03 | 21.71 | 21.86 | 51,796 | +0.12(+0.55%) |
Aug 29, 2024 | 21.61 | 21.76 | 21.60 | 21.74 | 33,651 | +0.29(+1.35%) |
Aug 28, 2024 | 21.63 | 21.63 | 21.35 | 21.45 | 39,776 | -0.20(-0.92%) |
Aug 27, 2024 | 21.64 | 21.73 | 21.55 | 21.65 | 42,493 | +0.12(+0.56%) |
Aug 26, 2024 | 21.23 | 21.56 | 21.23 | 21.53 | 24,764 | +0.18(+0.84%) |
Aug 23, 2024 | 21.17 | 21.39 | 21.17 | 21.35 | 38,000 | +0.24(+1.14%) |
Aug 22, 2024 | 21.44 | 21.44 | 21.10 | 21.11 | 48,717 | -0.49(-2.27%) |
Aug 21, 2024 | 21.58 | 21.62 | 21.45 | 21.60 | 21,450 | +0.11(+0.51%) |
Aug 20, 2024 | 21.46 | 21.59 | 21.40 | 21.49 | 9,282 | +0.02(+0.09%) |
Aug 19, 2024 | 21.10 | 21.49 | 21.10 | 21.47 | 62,695 | +0.40(+1.90%) |
Aug 16, 2024 | 21.13 | 21.21 | 21.02 | 21.07 | 36,395 | -0.18(-0.85%) |
Aug 15, 2024 | 21.30 | 21.48 | 21.24 | 21.25 | 39,114 | +0.00(+0.00%) |
Aug 14, 2024 | 21.21 | 21.38 | 21.20 | 21.25 | 46,593 | +0.10(+0.47%) |
Aug 13, 2024 | 21.40 | 21.40 | 21.12 | 21.15 | 32,837 | -0.52(-2.40%) |
Aug 12, 2024 | 21.87 | 21.87 | 21.45 | 21.67 | 56,375 | -0.25(-1.14%) |
Aug 09, 2024 | 22.09 | 22.09 | 21.87 | 21.92 | 16,816 | -0.09(-0.41%) |
Aug 08, 2024 | 22.26 | 22.26 | 21.95 | 22.01 | 46,009 | -0.25(-1.12%) |
Aug 07, 2024 | 22.24 | 22.36 | 22.18 | 22.26 | 32,084 | -0.07(-0.31%) |
Aug 06, 2024 | 22.54 | 22.62 | 22.31 | 22.33 | 42,442 | -0.37(-1.61%) |
Aug 05, 2024 | 22.22 | 22.70 | 22.22 | 22.70 | 30,688 | +0.25(+1.09%) |
Aug 02, 2024 | 22.27 | 22.47 | 22.27 | 22.45 | 18,975 | +0.33(+1.49%) |