Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 22.52 | 22.79 | 22.48 | 22.64 | 6,123 | +0.15(+0.67%) |
Oct 11, 2024 | 22.15 | 22.50 | 22.01 | 22.49 | 12,402 | +0.34(+1.53%) |
Oct 10, 2024 | 22.18 | 22.18 | 21.96 | 22.15 | 6,072 | +0.03(+0.14%) |
Oct 09, 2024 | 22.09 | 22.23 | 21.96 | 22.12 | 9,918 | +0.09(+0.41%) |
Oct 08, 2024 | 22.04 | 22.17 | 21.96 | 22.03 | 7,945 | +0.05(+0.23%) |
Oct 07, 2024 | 22.19 | 22.19 | 21.96 | 21.98 | 7,828 | -0.22(-0.99%) |
Oct 04, 2024 | 22.21 | 22.34 | 21.92 | 22.20 | 28,669 | -0.08(-0.36%) |
Oct 03, 2024 | 22.20 | 22.38 | 22.20 | 22.28 | 12,345 | +0.06(+0.27%) |
Oct 02, 2024 | 22.26 | 22.30 | 22.11 | 22.22 | 10,155 | +0.01(+0.05%) |
Oct 01, 2024 | 22.25 | 22.36 | 22.07 | 22.21 | 9,769 | +0.07(+0.31%) |
Sep 30, 2024 | 22.49 | 22.51 | 22.06 | 22.14 | 16,010 | -0.21(-0.93%) |
Sep 27, 2024 | 22.49 | 22.61 | 22.33 | 22.35 | 13,498 | -0.17(-0.74%) |
Sep 26, 2024 | 22.50 | 22.65 | 22.49 | 22.52 | 11,505 | +0.12(+0.53%) |
Sep 25, 2024 | 22.53 | 22.64 | 22.40 | 22.40 | 13,033 | -0.02(-0.09%) |
Sep 24, 2024 | 22.41 | 22.60 | 22.39 | 22.42 | 5,758 | -0.10(-0.43%) |
Sep 23, 2024 | 22.58 | 22.61 | 22.39 | 22.52 | 27,383 | +0.04(+0.20%) |
Sep 20, 2024 | 22.49 | 22.57 | 22.35 | 22.47 | 6,822 | +0.00(+0.02%) |
Sep 19, 2024 | 22.37 | 22.48 | 22.30 | 22.47 | 15,960 | +0.18(+0.81%) |
Sep 18, 2024 | 22.21 | 22.53 | 22.21 | 22.29 | 13,317 | -0.03(-0.15%) |
Sep 17, 2024 | 22.32 | 22.32 | 22.12 | 22.32 | 9,129 | +0.10(+0.44%) |
Sep 16, 2024 | 22.14 | 22.32 | 22.14 | 22.22 | 17,386 | +0.01(+0.04%) |
Sep 13, 2024 | 21.93 | 22.21 | 21.93 | 22.21 | 11,161 | +0.28(+1.26%) |
Sep 12, 2024 | 22.08 | 22.14 | 21.93 | 21.94 | 3,744 | -0.04(-0.18%) |
Sep 11, 2024 | 21.86 | 22.11 | 21.86 | 21.97 | 5,144 | +0.02(+0.11%) |
Sep 10, 2024 | 21.83 | 21.99 | 21.83 | 21.95 | 3,926 | +0.00(+0.02%) |
Sep 09, 2024 | 21.81 | 21.94 | 21.76 | 21.94 | 3,232 | +0.27(+1.23%) |
Sep 06, 2024 | 21.76 | 21.99 | 21.65 | 21.68 | 9,892 | -0.18(-0.81%) |
Sep 05, 2024 | 21.63 | 21.89 | 21.63 | 21.86 | 7,906 | +0.20(+0.91%) |
Sep 04, 2024 | 21.75 | 21.77 | 21.10 | 21.66 | 15,555 | +0.00(+0.00%) |
Sep 03, 2024 | 21.63 | 21.85 | 21.63 | 21.66 | 6,450 | +0.03(+0.14%) |
Aug 30, 2024 | 22.07 | 22.07 | 21.57 | 21.63 | 37,035 | -0.47(-2.12%) |
Aug 29, 2024 | 22.12 | 22.15 | 22.05 | 22.10 | 2,388 | +0.00(+0.02%) |
Aug 28, 2024 | 21.92 | 22.10 | 21.84 | 22.09 | 10,901 | +0.23(+1.06%) |
Aug 27, 2024 | 21.85 | 21.90 | 21.78 | 21.86 | 3,684 | +0.04(+0.20%) |
Aug 26, 2024 | 21.82 | 21.87 | 21.68 | 21.82 | 4,221 | +0.00(+0.00%) |
Aug 23, 2024 | 21.84 | 21.85 | 21.71 | 21.82 | 6,131 | +0.07(+0.32%) |
Aug 22, 2024 | 21.76 | 21.90 | 21.63 | 21.75 | 15,968 | -0.15(-0.68%) |
Aug 21, 2024 | 21.84 | 21.95 | 21.82 | 21.90 | 3,322 | +0.15(+0.68%) |
Aug 20, 2024 | 21.65 | 21.75 | 21.62 | 21.75 | 6,785 | +0.15(+0.68%) |
Aug 19, 2024 | 21.52 | 21.60 | 21.42 | 21.60 | 5,365 | +0.13(+0.60%) |
Aug 16, 2024 | 21.38 | 21.49 | 21.28 | 21.47 | 4,396 | +0.10(+0.46%) |
Aug 15, 2024 | 21.51 | 21.51 | 21.25 | 21.37 | 5,451 | +0.02(+0.09%) |
Aug 14, 2024 | 21.41 | 21.48 | 21.35 | 21.35 | 8,340 | -0.01(-0.05%) |
Aug 13, 2024 | 21.20 | 21.36 | 20.96 | 21.36 | 3,326 | +0.28(+1.31%) |
Aug 12, 2024 | 21.46 | 21.49 | 21.06 | 21.09 | 13,698 | -0.49(-2.28%) |
Aug 09, 2024 | 21.51 | 21.78 | 21.51 | 21.58 | 5,390 | -0.09(-0.41%) |
Aug 08, 2024 | 21.61 | 21.92 | 21.48 | 21.67 | 21,526 | -0.01(-0.05%) |
Aug 07, 2024 | 21.28 | 21.68 | 21.23 | 21.68 | 12,675 | +0.34(+1.62%) |
Aug 06, 2024 | 20.85 | 21.33 | 20.70 | 21.33 | 14,681 | +0.38(+1.83%) |
Aug 05, 2024 | 20.85 | 21.04 | 20.72 | 20.95 | 9,056 | -0.17(-0.79%) |
Aug 02, 2024 | 20.85 | 21.12 | 20.85 | 21.12 | 6,206 | +0.13(+0.61%) |