Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 23.00 | 23.10 | 22.75 | 23.06 | 36,921 | +0.17(+0.74%) |
Oct 30, 2024 | 22.88 | 23.03 | 22.74 | 22.89 | 7,391 | +0.03(+0.13%) |
Oct 29, 2024 | 22.75 | 22.86 | 22.60 | 22.86 | 19,294 | +0.18(+0.79%) |
Oct 28, 2024 | 22.83 | 22.83 | 22.65 | 22.68 | 21,217 | -0.02(-0.09%) |
Oct 25, 2024 | 22.72 | 22.79 | 22.70 | 22.70 | 40,667 | -0.06(-0.26%) |
Oct 24, 2024 | 22.68 | 22.77 | 22.52 | 22.76 | 14,906 | +0.19(+0.84%) |
Oct 23, 2024 | 22.60 | 22.73 | 22.56 | 22.57 | 19,791 | -0.08(-0.35%) |
Oct 22, 2024 | 22.70 | 22.77 | 22.28 | 22.65 | 56,358 | -0.05(-0.22%) |
Oct 21, 2024 | 23.00 | 23.00 | 22.67 | 22.70 | 17,168 | -0.30(-1.30%) |
Oct 18, 2024 | 23.04 | 23.13 | 22.89 | 23.00 | 23,227 | -0.12(-0.52%) |
Oct 17, 2024 | 23.20 | 23.45 | 23.00 | 23.12 | 30,010 | -0.18(-0.76%) |
Oct 16, 2024 | 23.10 | 23.35 | 23.05 | 23.30 | 27,504 | +0.25(+1.08%) |
Oct 15, 2024 | 22.94 | 23.13 | 22.92 | 23.05 | 16,172 | +0.10(+0.44%) |
Oct 14, 2024 | 22.80 | 22.96 | 22.80 | 22.95 | 12,281 | +0.08(+0.35%) |
Oct 11, 2024 | 22.78 | 22.90 | 22.72 | 22.87 | 22,711 | +0.09(+0.40%) |
Oct 10, 2024 | 22.76 | 22.88 | 22.71 | 22.78 | 7,139 | -0.11(-0.48%) |
Oct 09, 2024 | 22.82 | 22.93 | 22.59 | 22.89 | 11,475 | +0.07(+0.31%) |
Oct 08, 2024 | 22.84 | 22.86 | 22.71 | 22.82 | 9,660 | +0.12(+0.53%) |
Oct 07, 2024 | 22.81 | 22.93 | 22.58 | 22.70 | 15,096 | -0.19(-0.84%) |
Oct 04, 2024 | 22.80 | 22.94 | 22.75 | 22.89 | 9,254 | -0.07(-0.30%) |
Oct 03, 2024 | 22.72 | 22.96 | 22.72 | 22.96 | 12,394 | +0.07(+0.31%) |
Oct 02, 2024 | 22.84 | 22.97 | 22.75 | 22.89 | 12,630 | +0.04(+0.18%) |
Oct 01, 2024 | 22.72 | 22.95 | 22.63 | 22.85 | 22,293 | +0.25(+1.11%) |
Sep 30, 2024 | 23.19 | 23.30 | 22.50 | 22.60 | 83,919 | -0.57(-2.46%) |
Sep 27, 2024 | 23.24 | 23.36 | 23.16 | 23.17 | 7,067 | +0.01(+0.02%) |
Sep 26, 2024 | 23.25 | 23.25 | 23.09 | 23.16 | 7,969 | +0.02(+0.11%) |
Sep 25, 2024 | 23.20 | 23.26 | 23.03 | 23.14 | 10,726 | +0.01(+0.04%) |
Sep 24, 2024 | 23.07 | 23.22 | 23.02 | 23.13 | 9,001 | +0.05(+0.22%) |
Sep 23, 2024 | 23.18 | 23.18 | 23.03 | 23.08 | 15,393 | -0.11(-0.47%) |
Sep 20, 2024 | 23.10 | 23.24 | 22.95 | 23.19 | 17,371 | +0.03(+0.13%) |
Sep 19, 2024 | 23.10 | 23.30 | 23.01 | 23.16 | 18,499 | +0.16(+0.70%) |
Sep 18, 2024 | 22.83 | 23.22 | 22.83 | 23.00 | 29,647 | +0.17(+0.74%) |
Sep 17, 2024 | 22.89 | 22.89 | 22.77 | 22.83 | 11,811 | -0.06(-0.26%) |
Sep 16, 2024 | 22.68 | 22.89 | 22.48 | 22.89 | 14,812 | +0.13(+0.57%) |
Sep 13, 2024 | 22.74 | 22.85 | 22.60 | 22.76 | 25,947 | +0.16(+0.71%) |
Sep 12, 2024 | 22.46 | 22.67 | 22.39 | 22.60 | 11,436 | +0.12(+0.53%) |
Sep 11, 2024 | 22.04 | 22.48 | 22.04 | 22.48 | 11,396 | +0.00(+0.00%) |
Sep 10, 2024 | 22.41 | 22.50 | 22.36 | 22.48 | 9,958 | +0.03(+0.13%) |
Sep 09, 2024 | 22.34 | 22.50 | 22.34 | 22.45 | 16,565 | +0.07(+0.31%) |
Sep 06, 2024 | 22.31 | 22.44 | 22.19 | 22.38 | 31,724 | +0.21(+0.95%) |
Sep 05, 2024 | 22.16 | 22.27 | 22.02 | 22.17 | 16,811 | +0.05(+0.23%) |
Sep 04, 2024 | 22.04 | 22.18 | 21.97 | 22.12 | 14,511 | +0.20(+0.91%) |
Sep 03, 2024 | 22.18 | 22.18 | 21.92 | 21.92 | 26,254 | -0.13(-0.59%) |
Aug 30, 2024 | 22.15 | 22.28 | 22.04 | 22.05 | 18,009 | -0.18(-0.81%) |
Aug 29, 2024 | 22.20 | 22.28 | 22.14 | 22.23 | 20,426 | +0.03(+0.14%) |
Aug 28, 2024 | 22.20 | 22.23 | 22.12 | 22.20 | 16,406 | +0.09(+0.41%) |
Aug 27, 2024 | 21.95 | 22.18 | 21.95 | 22.11 | 28,389 | +0.11(+0.50%) |
Aug 26, 2024 | 22.02 | 22.08 | 21.96 | 22.00 | 18,602 | +0.04(+0.18%) |
Aug 23, 2024 | 21.90 | 22.07 | 21.90 | 21.96 | 19,458 | +0.02(+0.09%) |
Aug 22, 2024 | 22.09 | 22.12 | 21.89 | 21.94 | 12,585 | -0.09(-0.41%) |
Aug 21, 2024 | 21.98 | 22.09 | 21.96 | 22.03 | 29,816 | +0.06(+0.27%) |
Aug 20, 2024 | 21.99 | 21.99 | 21.89 | 21.97 | 13,843 | -0.02(-0.09%) |
Aug 19, 2024 | 21.98 | 21.99 | 21.90 | 21.99 | 35,741 | +0.05(+0.22%) |
Aug 16, 2024 | 21.95 | 21.99 | 21.88 | 21.94 | 48,970 | -0.03(-0.13%) |
Aug 15, 2024 | 22.08 | 22.08 | 21.86 | 21.97 | 58,249 | -0.07(-0.32%) |
Aug 14, 2024 | 22.04 | 22.04 | 22.02 | 22.04 | 45,999 | +0.00(+0.00%) |
Aug 13, 2024 | 22.04 | 22.04 | 21.98 | 22.04 | 15,554 | +0.07(+0.34%) |
Aug 12, 2024 | 22.00 | 22.02 | 21.95 | 21.97 | 6,302 | +0.02(+0.09%) |
Aug 09, 2024 | 22.08 | 22.08 | 21.91 | 21.95 | 7,506 | -0.23(-1.04%) |
Aug 08, 2024 | 21.82 | 22.18 | 21.79 | 22.18 | 20,728 | +0.35(+1.62%) |
Aug 07, 2024 | 21.84 | 21.84 | 21.79 | 21.82 | 25,035 | +0.02(+0.11%) |
Aug 06, 2024 | 21.86 | 21.89 | 21.76 | 21.80 | 40,975 | -0.06(-0.29%) |
Aug 05, 2024 | 22.02 | 22.02 | 21.81 | 21.86 | 28,009 | -0.26(-1.15%) |
Aug 02, 2024 | 22.25 | 22.25 | 22.12 | 22.12 | 23,495 | -0.12(-0.55%) |