Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 22.09 | 22.20 | 21.96 | 22.08 | 3,441,697 | -0.03(-0.14%) |
Oct 09, 2024 | 22.00 | 22.12 | 21.97 | 22.11 | 1,952,754 | +0.06(+0.27%) |
Oct 08, 2024 | 22.14 | 22.23 | 21.96 | 22.05 | 2,509,338 | -0.11(-0.50%) |
Oct 07, 2024 | 22.16 | 22.20 | 22.00 | 22.16 | 3,770,682 | +0.05(+0.23%) |
Oct 04, 2024 | 22.32 | 22.40 | 22.09 | 22.11 | 2,592,072 | -0.17(-0.76%) |
Oct 03, 2024 | 22.44 | 22.52 | 22.22 | 22.28 | 3,113,363 | -0.20(-0.89%) |
Oct 02, 2024 | 22.59 | 22.62 | 22.35 | 22.48 | 3,221,664 | -0.17(-0.75%) |
Oct 01, 2024 | 22.71 | 22.76 | 22.52 | 22.65 | 1,939,065 | -0.04(-0.18%) |
Sep 30, 2024 | 22.75 | 22.76 | 22.54 | 22.69 | 2,101,475 | +0.03(+0.13%) |
Sep 27, 2024 | 22.39 | 22.75 | 22.39 | 22.66 | 2,911,988 | +0.19(+0.85%) |
Sep 26, 2024 | 22.30 | 22.53 | 22.23 | 22.47 | 2,153,806 | +0.22(+0.99%) |
Sep 25, 2024 | 22.47 | 22.49 | 22.17 | 22.25 | 2,166,052 | -0.16(-0.71%) |
Sep 24, 2024 | 22.47 | 22.49 | 22.35 | 22.41 | 1,727,408 | -0.11(-0.49%) |
Sep 23, 2024 | 22.71 | 22.74 | 22.41 | 22.52 | 2,983,643 | -0.23(-1.01%) |
Sep 20, 2024 | 22.82 | 22.84 | 22.59 | 22.75 | 13,126,094 | -0.11(-0.48%) |
Sep 19, 2024 | 22.92 | 23.02 | 22.72 | 22.86 | 3,005,865 | +0.00(+0.00%) |
Sep 18, 2024 | 22.90 | 23.03 | 22.80 | 22.86 | 2,801,299 | -0.08(-0.35%) |
Sep 17, 2024 | 23.05 | 23.17 | 22.84 | 22.94 | 2,674,616 | -0.09(-0.39%) |
Sep 16, 2024 | 23.00 | 23.20 | 22.97 | 23.03 | 2,581,592 | +0.02(+0.09%) |
Sep 13, 2024 | 23.06 | 23.43 | 22.86 | 23.01 | 3,369,694 | -0.05(-0.22%) |
Sep 12, 2024 | 22.48 | 23.07 | 22.47 | 23.06 | 6,570,525 | +0.58(+2.58%) |
Sep 11, 2024 | 22.41 | 22.53 | 22.28 | 22.48 | 4,280,622 | -0.10(-0.44%) |
Sep 10, 2024 | 22.55 | 22.68 | 22.45 | 22.58 | 4,192,116 | -0.51(-2.21%) |
Sep 09, 2024 | 22.96 | 23.20 | 22.93 | 23.09 | 4,801,796 | +0.23(+1.01%) |
Sep 06, 2024 | 22.77 | 22.92 | 22.73 | 22.86 | 3,759,435 | +0.15(+0.66%) |
Sep 05, 2024 | 22.55 | 22.88 | 22.55 | 22.71 | 3,959,605 | +0.25(+1.11%) |
Sep 04, 2024 | 22.16 | 22.58 | 22.16 | 22.46 | 3,653,190 | +0.26(+1.17%) |
Sep 03, 2024 | 21.77 | 22.25 | 21.77 | 22.20 | 3,384,787 | +0.43(+1.98%) |
Aug 30, 2024 | 21.77 | 0 | +0.17(+0.79%) | |||
Aug 29, 2024 | 21.68 | 21.74 | 21.54 | 21.60 | 3,780,339 | -0.08(-0.37%) |
Aug 28, 2024 | 21.70 | 21.82 | 21.56 | 21.68 | 2,447,099 | -0.05(-0.23%) |
Aug 27, 2024 | 21.70 | 21.86 | 21.66 | 21.73 | 2,030,605 | -0.21(-0.96%) |
Aug 26, 2024 | 21.73 | 21.94 | 21.73 | 21.94 | 2,124,406 | +0.21(+0.97%) |
Aug 23, 2024 | 21.59 | 21.85 | 21.59 | 21.73 | 3,101,634 | +0.17(+0.79%) |
Aug 22, 2024 | 21.61 | 21.75 | 21.49 | 21.56 | 4,235,547 | -0.04(-0.19%) |
Aug 21, 2024 | 21.62 | 21.70 | 21.58 | 21.60 | 2,235,408 | -0.04(-0.18%) |
Aug 20, 2024 | 21.80 | 21.81 | 21.59 | 21.64 | 2,548,300 | -0.20(-0.92%) |
Aug 19, 2024 | 21.98 | 22.03 | 21.82 | 21.84 | 3,860,186 | -0.06(-0.27%) |
Aug 16, 2024 | 21.91 | 21.96 | 21.83 | 21.90 | 1,924,079 | -0.03(-0.14%) |
Aug 15, 2024 | 21.91 | 22.01 | 21.79 | 21.93 | 5,021,197 | -0.03(-0.14%) |
Aug 14, 2024 | 22.17 | 22.26 | 21.90 | 21.96 | 4,804,799 | -0.25(-1.13%) |
Aug 13, 2024 | 22.57 | 22.63 | 22.20 | 22.21 | 5,706,298 | -0.33(-1.46%) |
Aug 12, 2024 | 22.57 | 22.60 | 22.40 | 22.54 | 4,652,133 | +0.02(+0.09%) |
Aug 09, 2024 | 22.58 | 22.58 | 22.39 | 22.52 | 1,703,108 | +0.01(+0.04%) |
Aug 08, 2024 | 22.66 | 22.68 | 22.46 | 22.51 | 1,985,166 | -0.07(-0.31%) |
Aug 07, 2024 | 22.59 | 22.67 | 22.44 | 22.58 | 3,835,169 | +0.08(+0.36%) |
Aug 06, 2024 | 21.99 | 22.92 | 21.97 | 22.50 | 5,145,003 | -0.54(-2.34%) |
Aug 02, 2024 | 23.04 | 0 | +0.36(+1.59%) |