Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 20.20 | 20.66 | 20.20 | 20.64 | 541,011 | +0.49(+2.43%) |
Oct 10, 2024 | 20.03 | 20.23 | 19.89 | 20.15 | 687,564 | +0.01(+0.05%) |
Oct 09, 2024 | 20.22 | 20.40 | 20.09 | 20.14 | 492,856 | -0.13(-0.64%) |
Oct 08, 2024 | 20.25 | 20.35 | 19.95 | 20.27 | 689,626 | -0.01(-0.05%) |
Oct 07, 2024 | 20.57 | 20.76 | 20.14 | 20.28 | 542,895 | -0.32(-1.55%) |
Oct 04, 2024 | 20.51 | 20.77 | 20.34 | 20.60 | 632,777 | +0.37(+1.83%) |
Oct 03, 2024 | 20.51 | 20.51 | 20.15 | 20.23 | 670,472 | -0.36(-1.75%) |
Oct 02, 2024 | 21.00 | 21.02 | 20.27 | 20.59 | 970,591 | -0.49(-2.32%) |
Oct 01, 2024 | 21.84 | 21.84 | 21.03 | 21.08 | 830,782 | -0.76(-3.48%) |
Sep 30, 2024 | 22.10 | 22.18 | 21.61 | 21.84 | 893,090 | -0.32(-1.44%) |
Sep 27, 2024 | 21.72 | 22.36 | 21.66 | 22.16 | 498,664 | +0.63(+2.93%) |
Sep 26, 2024 | 21.32 | 21.57 | 21.16 | 21.53 | 548,517 | +0.38(+1.80%) |
Sep 25, 2024 | 21.66 | 21.86 | 21.08 | 21.15 | 548,559 | -0.50(-2.31%) |
Sep 24, 2024 | 21.64 | 21.90 | 21.59 | 21.65 | 467,106 | +0.05(+0.23%) |
Sep 23, 2024 | 21.63 | 21.91 | 21.52 | 21.60 | 637,627 | +0.01(+0.05%) |
Sep 20, 2024 | 22.15 | 22.17 | 21.40 | 21.59 | 3,208,890 | -0.67(-3.01%) |
Sep 19, 2024 | 22.39 | 22.59 | 22.05 | 22.26 | 583,399 | +0.30(+1.37%) |
Sep 18, 2024 | 21.76 | 22.32 | 21.74 | 21.96 | 490,660 | +0.22(+1.01%) |
Sep 17, 2024 | 21.81 | 22.00 | 21.59 | 21.74 | 613,335 | +0.00(+0.00%) |
Sep 16, 2024 | 21.99 | 22.13 | 21.29 | 21.74 | 820,470 | -0.13(-0.59%) |
Sep 13, 2024 | 21.28 | 21.90 | 21.14 | 21.87 | 563,229 | +0.78(+3.70%) |
Sep 12, 2024 | 20.78 | 21.17 | 20.50 | 21.09 | 681,231 | +0.34(+1.64%) |
Sep 11, 2024 | 20.56 | 20.79 | 19.96 | 20.75 | 770,357 | +0.08(+0.39%) |
Sep 10, 2024 | 20.48 | 20.89 | 20.20 | 20.67 | 672,485 | +0.19(+0.93%) |
Sep 09, 2024 | 20.80 | 20.80 | 20.17 | 20.48 | 1,163,307 | -0.22(-1.06%) |
Sep 06, 2024 | 21.09 | 21.36 | 20.69 | 20.70 | 875,796 | -0.38(-1.80%) |
Sep 05, 2024 | 22.00 | 22.03 | 21.04 | 21.08 | 1,057,042 | -0.85(-3.88%) |
Sep 04, 2024 | 22.24 | 22.44 | 21.85 | 21.93 | 922,636 | -0.39(-1.75%) |
Sep 03, 2024 | 22.40 | 22.86 | 22.22 | 22.32 | 1,079,981 | -0.17(-0.76%) |
Aug 30, 2024 | 22.61 | 22.71 | 22.21 | 22.49 | 1,467,664 | +0.02(+0.11%) |
Aug 29, 2024 | 22.58 | 23.05 | 22.27 | 22.46 | 2,298,616 | -0.01(-0.04%) |
Aug 28, 2024 | 22.98 | 23.50 | 21.56 | 22.48 | 4,130,148 | -3.21(-12.51%) |
Aug 27, 2024 | 25.43 | 25.74 | 25.15 | 25.69 | 1,151,120 | +0.35(+1.38%) |
Aug 26, 2024 | 24.88 | 25.48 | 24.81 | 25.34 | 1,064,129 | +0.36(+1.44%) |
Aug 23, 2024 | 24.72 | 25.24 | 24.66 | 24.98 | 681,254 | +0.41(+1.67%) |
Aug 22, 2024 | 24.96 | 25.09 | 24.54 | 24.57 | 551,305 | -0.25(-1.01%) |
Aug 21, 2024 | 24.79 | 24.95 | 24.69 | 24.82 | 451,870 | +0.21(+0.85%) |
Aug 20, 2024 | 24.58 | 24.75 | 24.42 | 24.61 | 407,710 | -0.14(-0.57%) |
Aug 19, 2024 | 24.83 | 24.85 | 24.64 | 24.75 | 402,572 | -0.02(-0.08%) |
Aug 16, 2024 | 24.84 | 24.92 | 24.69 | 24.77 | 593,942 | -0.12(-0.48%) |
Aug 15, 2024 | 24.73 | 25.25 | 24.57 | 24.89 | 593,776 | +0.60(+2.47%) |
Aug 14, 2024 | 24.60 | 24.70 | 24.29 | 24.29 | 441,897 | -0.17(-0.70%) |
Aug 13, 2024 | 24.52 | 24.75 | 24.29 | 24.46 | 552,276 | +0.37(+1.54%) |
Aug 12, 2024 | 24.28 | 24.40 | 23.97 | 24.09 | 583,966 | -0.28(-1.15%) |
Aug 09, 2024 | 24.47 | 24.63 | 24.21 | 24.37 | 624,497 | -0.06(-0.25%) |
Aug 08, 2024 | 23.78 | 24.43 | 23.63 | 24.43 | 402,502 | +0.67(+2.82%) |
Aug 07, 2024 | 24.06 | 24.46 | 23.66 | 23.76 | 433,511 | -0.02(-0.08%) |
Aug 06, 2024 | 23.98 | 24.05 | 23.53 | 23.78 | 808,351 | -0.32(-1.33%) |
Aug 05, 2024 | 24.30 | 24.37 | 23.73 | 24.10 | 794,861 | -0.69(-2.78%) |
Aug 02, 2024 | 25.00 | 25.04 | 24.41 | 24.79 | 861,449 | -0.50(-1.98%) |