Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.40 | 24.41 | 24.12 | 24.16 | 84,568 | -0.20(-0.82%) |
Oct 17, 2024 | 24.19 | 24.39 | 23.94 | 24.36 | 52,656 | +0.21(+0.87%) |
Oct 16, 2024 | 24.00 | 24.29 | 23.73 | 24.15 | 95,598 | +0.42(+1.77%) |
Oct 15, 2024 | 23.67 | 24.30 | 23.51 | 23.73 | 117,725 | +0.20(+0.85%) |
Oct 14, 2024 | 23.30 | 23.66 | 23.21 | 23.53 | 84,618 | +0.30(+1.29%) |
Oct 11, 2024 | 22.90 | 23.39 | 22.78 | 23.23 | 155,866 | +0.53(+2.33%) |
Oct 10, 2024 | 22.26 | 23.29 | 22.14 | 22.70 | 276,476 | +0.42(+1.89%) |
Oct 09, 2024 | 22.91 | 23.68 | 22.25 | 22.28 | 1,002,825 | -0.62(-2.71%) |
Oct 08, 2024 | 22.95 | 23.50 | 22.75 | 22.90 | 159,500 | +0.11(+0.48%) |
Oct 07, 2024 | 22.67 | 22.84 | 22.45 | 22.79 | 51,377 | +0.10(+0.44%) |
Oct 04, 2024 | 22.41 | 22.85 | 22.22 | 22.69 | 59,575 | +0.59(+2.67%) |
Oct 03, 2024 | 21.98 | 22.29 | 21.92 | 22.10 | 32,212 | +0.04(+0.18%) |
Oct 02, 2024 | 21.92 | 22.16 | 21.84 | 22.06 | 42,770 | +0.10(+0.46%) |
Oct 01, 2024 | 22.21 | 22.52 | 21.89 | 21.96 | 63,801 | -0.92(-4.02%) |
Sep 30, 2024 | 22.38 | 22.88 | 22.07 | 22.88 | 71,141 | +0.57(+2.55%) |
Sep 27, 2024 | 22.20 | 22.53 | 21.96 | 22.31 | 70,220 | +0.38(+1.73%) |
Sep 26, 2024 | 22.05 | 22.17 | 21.74 | 21.93 | 28,132 | +0.11(+0.50%) |
Sep 25, 2024 | 21.85 | 21.96 | 21.68 | 21.82 | 32,331 | -0.01(-0.05%) |
Sep 24, 2024 | 21.63 | 22.01 | 21.63 | 21.83 | 22,979 | +0.02(+0.09%) |
Sep 23, 2024 | 22.06 | 22.06 | 21.79 | 21.81 | 28,401 | -0.25(-1.13%) |
Sep 20, 2024 | 22.56 | 22.56 | 22.04 | 22.06 | 122,831 | -0.77(-3.37%) |
Sep 19, 2024 | 22.71 | 22.90 | 22.41 | 22.83 | 33,763 | +0.39(+1.74%) |
Sep 18, 2024 | 21.94 | 22.85 | 21.90 | 22.44 | 57,764 | +0.50(+2.28%) |
Sep 17, 2024 | 22.13 | 22.44 | 21.90 | 21.94 | 50,201 | +0.37(+1.72%) |
Sep 16, 2024 | 21.66 | 21.66 | 21.30 | 21.57 | 42,484 | +0.05(+0.23%) |
Sep 13, 2024 | 21.27 | 21.64 | 21.18 | 21.52 | 29,440 | +0.60(+2.87%) |
Sep 12, 2024 | 20.85 | 21.08 | 20.73 | 20.92 | 16,610 | +0.08(+0.38%) |
Sep 11, 2024 | 20.90 | 20.91 | 20.55 | 20.84 | 31,481 | -0.28(-1.31%) |
Sep 10, 2024 | 21.02 | 21.24 | 20.93 | 21.12 | 29,756 | +0.00(+0.00%) |
Sep 09, 2024 | 21.06 | 21.29 | 21.05 | 21.12 | 41,098 | +0.07(+0.33%) |
Sep 06, 2024 | 21.37 | 21.37 | 20.90 | 21.05 | 29,269 | -0.19(-0.89%) |
Sep 05, 2024 | 21.48 | 21.48 | 21.21 | 21.24 | 15,947 | -0.10(-0.46%) |
Sep 04, 2024 | 22.04 | 22.13 | 21.30 | 21.34 | 43,284 | -0.71(-3.23%) |
Sep 03, 2024 | 21.94 | 22.15 | 21.94 | 22.05 | 28,338 | -0.19(-0.85%) |
Aug 30, 2024 | 22.29 | 22.47 | 21.89 | 22.24 | 17,719 | -0.05(-0.22%) |
Aug 29, 2024 | 22.29 | 22.39 | 21.84 | 22.29 | 22,375 | +0.27(+1.21%) |
Aug 28, 2024 | 22.21 | 22.24 | 21.79 | 22.02 | 25,211 | +0.14(+0.63%) |
Aug 27, 2024 | 21.87 | 22.04 | 21.82 | 21.88 | 22,336 | +0.02(+0.09%) |
Aug 26, 2024 | 22.33 | 22.48 | 21.83 | 21.86 | 69,764 | -0.41(-1.82%) |
Aug 23, 2024 | 21.53 | 22.57 | 21.50 | 22.27 | 51,698 | +0.94(+4.41%) |
Aug 22, 2024 | 21.25 | 21.40 | 21.21 | 21.33 | 17,497 | +0.04(+0.19%) |
Aug 21, 2024 | 21.09 | 21.41 | 21.07 | 21.29 | 16,481 | +0.10(+0.47%) |
Aug 20, 2024 | 21.64 | 21.64 | 21.17 | 21.19 | 32,136 | -0.46(-2.11%) |
Aug 19, 2024 | 21.65 | 21.79 | 21.49 | 21.64 | 27,808 | +0.10(+0.46%) |
Aug 16, 2024 | 21.12 | 21.61 | 21.12 | 21.54 | 29,774 | +0.43(+2.02%) |
Aug 15, 2024 | 21.19 | 21.38 | 20.96 | 21.12 | 32,701 | +0.45(+2.16%) |
Aug 14, 2024 | 20.80 | 20.86 | 20.58 | 20.67 | 30,988 | -0.12(-0.57%) |
Aug 13, 2024 | 20.41 | 20.98 | 20.41 | 20.79 | 35,667 | +0.34(+1.65%) |
Aug 12, 2024 | 20.76 | 20.94 | 20.17 | 20.45 | 37,992 | -0.31(-1.48%) |
Aug 09, 2024 | 20.66 | 20.85 | 20.49 | 20.76 | 53,703 | +0.12(+0.58%) |
Aug 08, 2024 | 20.37 | 20.64 | 20.23 | 20.64 | 25,655 | +0.43(+2.11%) |
Aug 07, 2024 | 20.32 | 20.39 | 20.12 | 20.22 | 60,097 | -0.07(-0.34%) |
Aug 06, 2024 | 19.78 | 20.40 | 19.66 | 20.29 | 48,057 | +0.48(+2.40%) |
Aug 05, 2024 | 20.00 | 20.06 | 19.54 | 19.81 | 46,201 | -0.90(-4.35%) |
Aug 02, 2024 | 20.61 | 21.28 | 20.61 | 20.71 | 60,107 | -0.58(-2.74%) |