Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.38 | 22.45 | 22.38 | 22.43 | 5,889 | +0.14(+0.64%) |
Oct 17, 2024 | 22.36 | 22.43 | 22.28 | 22.28 | 1,431 | +0.02(+0.09%) |
Oct 16, 2024 | 22.13 | 22.26 | 22.13 | 22.26 | 18,983 | +0.06(+0.26%) |
Oct 15, 2024 | 22.44 | 22.44 | 22.13 | 22.21 | 3,948 | -0.27(-1.19%) |
Oct 14, 2024 | 22.51 | 22.51 | 22.45 | 22.47 | 382 | +0.18(+0.79%) |
Oct 11, 2024 | 22.27 | 22.29 | 22.27 | 22.29 | 375 | +0.13(+0.58%) |
Oct 10, 2024 | 22.14 | 22.17 | 22.13 | 22.17 | 549 | +0.04(+0.18%) |
Oct 09, 2024 | 21.96 | 22.13 | 21.95 | 22.13 | 2,229 | +0.22(+1.01%) |
Oct 08, 2024 | 21.84 | 21.90 | 21.84 | 21.90 | 544 | +0.36(+1.68%) |
Oct 07, 2024 | 21.57 | 21.57 | 21.54 | 21.54 | 2,676 | -0.21(-0.97%) |
Oct 04, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 92 | +0.33(+1.55%) |
Oct 03, 2024 | 21.28 | 21.42 | 21.28 | 21.42 | 876 | +0.01(+0.03%) |
Oct 02, 2024 | 21.34 | 21.45 | 21.32 | 21.42 | 831 | +0.10(+0.46%) |
Oct 01, 2024 | 21.45 | 21.45 | 21.25 | 21.32 | 22,505 | -0.31(-1.44%) |
Sep 30, 2024 | 21.50 | 21.63 | 21.50 | 21.63 | 1,464 | +0.08(+0.37%) |
Sep 27, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 100 | -0.20(-0.92%) |
Sep 26, 2024 | 21.86 | 21.87 | 21.63 | 21.75 | 1,420 | +0.09(+0.41%) |
Sep 25, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 33 | +0.04(+0.18%) |
Sep 24, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 1,341 | +0.16(+0.75%) |
Sep 23, 2024 | 21.47 | 21.48 | 21.46 | 21.46 | 307 | +0.02(+0.09%) |
Sep 20, 2024 | 21.45 | 21.45 | 21.44 | 21.44 | 714 | -0.01(-0.03%) |
Sep 19, 2024 | 21.47 | 21.47 | 21.44 | 21.44 | 1,113 | +0.51(+2.42%) |
Sep 18, 2024 | 20.95 | 21.01 | 20.91 | 20.94 | 1,254 | +0.01(+0.06%) |
Sep 17, 2024 | 20.91 | 20.93 | 20.83 | 20.93 | 1,558 | +0.01(+0.04%) |
Sep 16, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 767 | -0.08(-0.40%) |
Sep 13, 2024 | 21.00 | 21.03 | 20.97 | 21.00 | 1,004 | +0.14(+0.68%) |
Sep 12, 2024 | 20.77 | 20.86 | 20.75 | 20.86 | 1,248 | +0.24(+1.17%) |
Sep 11, 2024 | 20.18 | 20.62 | 19.86 | 20.62 | 1,805 | +0.56(+2.81%) |
Sep 10, 2024 | 20.00 | 20.06 | 19.93 | 20.05 | 1,553 | +0.16(+0.82%) |
Sep 09, 2024 | 19.93 | 19.98 | 19.72 | 19.89 | 8,183 | +0.24(+1.20%) |
Sep 06, 2024 | 19.80 | 19.80 | 19.66 | 19.66 | 524 | -0.54(-2.68%) |
Sep 05, 2024 | 20.19 | 20.20 | 20.19 | 20.20 | 356 | +0.03(+0.17%) |
Sep 04, 2024 | 20.23 | 20.23 | 20.16 | 20.16 | 1,199 | -0.09(-0.46%) |
Sep 03, 2024 | 20.44 | 20.44 | 20.26 | 20.26 | 964 | -0.75(-3.57%) |
Aug 30, 2024 | 20.92 | 21.01 | 20.91 | 21.01 | 1,071 | +0.25(+1.20%) |
Aug 29, 2024 | 20.71 | 20.79 | 20.71 | 20.76 | 912 | -0.10(-0.50%) |
Aug 28, 2024 | 20.97 | 20.97 | 20.86 | 20.86 | 305 | -0.20(-0.96%) |
Aug 27, 2024 | 20.86 | 21.06 | 20.86 | 21.06 | 376 | +0.09(+0.45%) |
Aug 26, 2024 | 21.02 | 21.02 | 20.97 | 20.97 | 340 | -0.24(-1.14%) |
Aug 23, 2024 | 21.09 | 21.21 | 21.09 | 21.21 | 426 | +0.31(+1.46%) |
Aug 22, 2024 | 21.37 | 21.37 | 20.91 | 20.91 | 4,887 | -0.34(-1.59%) |
Aug 21, 2024 | 21.19 | 21.24 | 21.19 | 21.24 | 1,728 | +0.10(+0.46%) |
Aug 20, 2024 | 21.20 | 21.20 | 21.14 | 21.15 | 856 | -0.04(-0.19%) |
Aug 19, 2024 | 21.13 | 21.19 | 21.10 | 21.19 | 1,203 | +0.26(+1.23%) |
Aug 16, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 400 | +0.07(+0.32%) |
Aug 15, 2024 | 20.71 | 20.86 | 20.70 | 20.86 | 2,960 | +0.45(+2.21%) |
Aug 14, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 3,716 | +0.12(+0.57%) |
Aug 13, 2024 | 20.31 | 20.31 | 20.30 | 20.30 | 2,712 | +0.48(+2.41%) |
Aug 12, 2024 | 19.86 | 19.95 | 19.78 | 19.82 | 5,444 | +0.09(+0.48%) |
Aug 09, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 100 | +0.15(+0.74%) |
Aug 08, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 31 | +0.60(+3.18%) |
Aug 07, 2024 | 19.39 | 19.39 | 18.98 | 18.98 | 897 | -0.19(-1.01%) |
Aug 06, 2024 | 19.09 | 19.32 | 19.09 | 19.17 | 2,341 | +0.35(+1.85%) |
Aug 05, 2024 | 18.65 | 18.83 | 18.65 | 18.82 | 7,960 | -0.67(-3.42%) |
Aug 02, 2024 | 19.48 | 19.49 | 19.21 | 19.49 | 3,701 | -0.56(-2.81%) |