Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.48 | 21.48 | 20.83 | 20.86 | 603,897 | -0.59(-2.75%) |
Oct 17, 2024 | 21.22 | 21.50 | 21.15 | 21.45 | 575,182 | +0.25(+1.18%) |
Oct 16, 2024 | 21.60 | 21.70 | 21.17 | 21.20 | 1,069,405 | -0.18(-0.84%) |
Oct 15, 2024 | 21.23 | 21.89 | 21.06 | 21.38 | 685,555 | +0.23(+1.09%) |
Oct 14, 2024 | 21.02 | 21.23 | 20.85 | 21.15 | 560,319 | +0.22(+1.05%) |
Oct 11, 2024 | 20.51 | 21.08 | 20.50 | 20.93 | 673,959 | +0.58(+2.85%) |
Oct 10, 2024 | 20.10 | 20.35 | 19.99 | 20.35 | 942,650 | +0.09(+0.44%) |
Oct 09, 2024 | 20.01 | 20.48 | 20.01 | 20.26 | 781,427 | +0.19(+0.95%) |
Oct 08, 2024 | 20.32 | 20.37 | 20.05 | 20.07 | 551,033 | -0.25(-1.23%) |
Oct 07, 2024 | 20.46 | 20.46 | 20.16 | 20.32 | 600,173 | -0.24(-1.17%) |
Oct 04, 2024 | 20.40 | 20.59 | 20.39 | 20.56 | 525,613 | +0.54(+2.70%) |
Oct 03, 2024 | 19.86 | 20.10 | 19.75 | 20.02 | 488,180 | +0.05(+0.25%) |
Oct 02, 2024 | 20.12 | 20.26 | 19.89 | 19.97 | 590,154 | -0.13(-0.65%) |
Oct 01, 2024 | 20.94 | 20.98 | 20.07 | 20.10 | 863,489 | -1.07(-5.05%) |
Sep 30, 2024 | 20.81 | 21.34 | 20.67 | 21.17 | 890,195 | +0.30(+1.44%) |
Sep 27, 2024 | 21.15 | 21.30 | 20.87 | 20.87 | 1,050,055 | -0.15(-0.71%) |
Sep 26, 2024 | 20.91 | 21.10 | 20.72 | 21.02 | 1,319,207 | +0.37(+1.79%) |
Sep 25, 2024 | 20.52 | 20.70 | 20.46 | 20.65 | 1,175,691 | +0.10(+0.49%) |
Sep 24, 2024 | 20.60 | 20.68 | 20.39 | 20.55 | 787,342 | -0.11(-0.53%) |
Sep 23, 2024 | 20.77 | 20.78 | 20.48 | 20.66 | 938,950 | +0.00(+0.00%) |
Sep 20, 2024 | 20.86 | 20.90 | 20.58 | 20.66 | 3,666,881 | -0.35(-1.67%) |
Sep 19, 2024 | 21.12 | 21.14 | 20.76 | 21.01 | 967,773 | +0.35(+1.69%) |
Sep 18, 2024 | 20.56 | 21.24 | 20.32 | 20.66 | 1,204,264 | +0.10(+0.49%) |
Sep 17, 2024 | 20.47 | 21.00 | 20.35 | 20.56 | 926,183 | +0.35(+1.73%) |
Sep 16, 2024 | 20.27 | 20.35 | 20.02 | 20.21 | 1,504,829 | -0.03(-0.15%) |
Sep 13, 2024 | 20.19 | 20.29 | 20.01 | 20.24 | 873,739 | +0.33(+1.66%) |
Sep 12, 2024 | 19.91 | 20.03 | 19.66 | 19.91 | 805,401 | +0.17(+0.86%) |
Sep 11, 2024 | 19.71 | 19.88 | 19.29 | 19.74 | 1,262,685 | -0.21(-1.05%) |
Sep 10, 2024 | 20.37 | 20.43 | 19.63 | 19.95 | 1,239,850 | -0.50(-2.44%) |
Sep 09, 2024 | 20.35 | 20.46 | 20.11 | 20.45 | 1,213,119 | +0.09(+0.44%) |
Sep 06, 2024 | 20.96 | 21.05 | 20.25 | 20.36 | 865,095 | -0.55(-2.63%) |
Sep 05, 2024 | 21.25 | 21.32 | 20.64 | 20.91 | 814,864 | -0.23(-1.09%) |
Sep 04, 2024 | 21.16 | 21.30 | 20.91 | 21.14 | 799,522 | -0.06(-0.28%) |
Sep 03, 2024 | 21.17 | 21.54 | 21.04 | 21.20 | 1,129,255 | -0.18(-0.84%) |
Aug 30, 2024 | 21.30 | 21.44 | 21.16 | 21.38 | 1,037,632 | +0.19(+0.90%) |
Aug 29, 2024 | 21.41 | 21.42 | 21.07 | 21.19 | 801,322 | -0.08(-0.38%) |
Aug 28, 2024 | 20.95 | 21.32 | 20.95 | 21.27 | 1,008,143 | +0.28(+1.32%) |
Aug 27, 2024 | 20.95 | 21.10 | 20.80 | 20.99 | 1,037,563 | -0.03(-0.14%) |
Aug 26, 2024 | 21.42 | 21.59 | 21.00 | 21.02 | 921,609 | -0.28(-1.30%) |
Aug 23, 2024 | 20.61 | 21.56 | 20.54 | 21.30 | 889,256 | +0.84(+4.12%) |
Aug 22, 2024 | 20.35 | 20.59 | 20.33 | 20.46 | 588,809 | +0.13(+0.63%) |
Aug 21, 2024 | 20.40 | 20.40 | 20.11 | 20.33 | 556,868 | +0.01(+0.05%) |
Aug 20, 2024 | 20.55 | 20.55 | 20.19 | 20.32 | 601,673 | -0.31(-1.49%) |
Aug 19, 2024 | 20.46 | 20.63 | 20.37 | 20.62 | 520,461 | +0.16(+0.78%) |
Aug 16, 2024 | 19.89 | 20.59 | 19.87 | 20.47 | 1,239,452 | +0.55(+2.74%) |
Aug 15, 2024 | 20.14 | 20.31 | 19.90 | 19.92 | 845,974 | +0.27(+1.36%) |
Aug 14, 2024 | 19.97 | 19.97 | 19.54 | 19.65 | 623,614 | -0.11(-0.55%) |
Aug 13, 2024 | 19.62 | 19.80 | 19.28 | 19.76 | 896,828 | +0.33(+1.69%) |
Aug 12, 2024 | 19.71 | 19.94 | 19.33 | 19.43 | 991,282 | -0.16(-0.81%) |
Aug 09, 2024 | 19.53 | 19.70 | 19.37 | 19.59 | 705,395 | +0.10(+0.51%) |
Aug 08, 2024 | 19.69 | 19.72 | 19.36 | 19.49 | 993,571 | +0.05(+0.26%) |
Aug 07, 2024 | 19.84 | 19.94 | 19.34 | 19.44 | 702,403 | -0.17(-0.86%) |
Aug 06, 2024 | 19.49 | 19.84 | 19.29 | 19.61 | 936,080 | +0.07(+0.36%) |
Aug 05, 2024 | 19.39 | 19.71 | 18.89 | 19.54 | 1,340,490 | -0.66(-3.29%) |
Aug 02, 2024 | 20.11 | 20.54 | 19.87 | 20.21 | 1,640,998 | -0.65(-3.09%) |