Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.05 | 23.52 | 22.33 | 23.24 | 628,311 | +0.21(+0.91%) |
Oct 17, 2024 | 23.46 | 23.61 | 22.98 | 23.03 | 96,532 | -0.22(-0.95%) |
Oct 16, 2024 | 23.33 | 23.52 | 23.05 | 23.25 | 122,501 | -0.07(-0.30%) |
Oct 15, 2024 | 23.34 | 23.80 | 23.14 | 23.32 | 180,541 | -0.15(-0.64%) |
Oct 14, 2024 | 24.00 | 24.13 | 23.37 | 23.47 | 162,137 | -0.40(-1.68%) |
Oct 11, 2024 | 22.70 | 24.00 | 22.60 | 23.87 | 228,742 | +1.29(+5.71%) |
Oct 10, 2024 | 22.16 | 22.61 | 21.86 | 22.58 | 67,758 | +0.25(+1.12%) |
Oct 09, 2024 | 22.13 | 22.51 | 22.13 | 22.33 | 91,371 | +0.16(+0.72%) |
Oct 08, 2024 | 22.17 | 22.35 | 22.11 | 22.17 | 83,240 | -0.01(-0.05%) |
Oct 07, 2024 | 22.36 | 22.47 | 22.03 | 22.18 | 70,591 | -0.23(-1.03%) |
Oct 04, 2024 | 22.76 | 22.76 | 22.22 | 22.41 | 82,647 | -0.08(-0.36%) |
Oct 03, 2024 | 22.54 | 22.83 | 22.30 | 22.49 | 74,230 | -0.13(-0.57%) |
Oct 02, 2024 | 22.24 | 22.67 | 22.01 | 22.62 | 84,263 | +0.35(+1.57%) |
Oct 01, 2024 | 22.18 | 22.65 | 22.14 | 22.27 | 232,133 | -0.01(-0.04%) |
Sep 30, 2024 | 21.78 | 22.41 | 21.64 | 22.28 | 541,824 | +0.49(+2.25%) |
Sep 27, 2024 | 22.08 | 22.13 | 21.68 | 21.79 | 99,641 | -0.23(-1.04%) |
Sep 26, 2024 | 22.02 | 22.14 | 21.88 | 22.02 | 78,424 | +0.15(+0.69%) |
Sep 25, 2024 | 21.90 | 22.20 | 21.70 | 21.87 | 120,243 | -0.12(-0.55%) |
Sep 24, 2024 | 21.83 | 22.15 | 21.73 | 21.99 | 76,812 | +0.25(+1.15%) |
Sep 23, 2024 | 21.63 | 21.80 | 21.30 | 21.74 | 121,320 | +0.18(+0.83%) |
Sep 20, 2024 | 21.40 | 21.61 | 21.18 | 21.56 | 257,830 | +0.11(+0.51%) |
Sep 19, 2024 | 21.84 | 21.84 | 21.40 | 21.45 | 105,397 | +0.04(+0.19%) |
Sep 18, 2024 | 22.00 | 22.00 | 21.25 | 21.41 | 107,834 | -0.55(-2.50%) |
Sep 17, 2024 | 21.12 | 22.17 | 19.02 | 21.96 | 253,192 | +0.85(+4.03%) |
Sep 16, 2024 | 20.91 | 21.43 | 20.48 | 21.11 | 146,480 | +0.22(+1.05%) |
Sep 13, 2024 | 20.72 | 20.90 | 20.58 | 20.89 | 117,806 | +0.26(+1.26%) |
Sep 12, 2024 | 20.20 | 20.73 | 20.07 | 20.63 | 109,525 | +0.48(+2.38%) |
Sep 11, 2024 | 20.01 | 20.20 | 19.72 | 20.15 | 148,516 | +0.18(+0.90%) |
Sep 10, 2024 | 20.52 | 20.52 | 19.88 | 19.97 | 136,297 | -0.39(-1.92%) |
Sep 09, 2024 | 20.62 | 20.71 | 20.34 | 20.36 | 136,478 | -0.23(-1.12%) |
Sep 06, 2024 | 21.10 | 21.26 | 20.54 | 20.59 | 85,423 | -0.53(-2.51%) |
Sep 05, 2024 | 20.94 | 21.27 | 20.94 | 21.12 | 117,120 | +0.09(+0.43%) |
Sep 04, 2024 | 21.03 | 21.27 | 20.75 | 21.03 | 104,381 | -0.17(-0.80%) |
Sep 03, 2024 | 21.74 | 21.83 | 21.12 | 21.20 | 164,598 | -0.60(-2.75%) |
Aug 30, 2024 | 21.98 | 21.98 | 21.54 | 21.80 | 109,463 | -0.06(-0.27%) |
Aug 29, 2024 | 21.73 | 21.98 | 21.73 | 21.86 | 67,537 | +0.19(+0.88%) |
Aug 28, 2024 | 22.04 | 22.04 | 21.59 | 21.67 | 72,113 | -0.40(-1.81%) |
Aug 27, 2024 | 21.95 | 22.18 | 21.30 | 22.07 | 63,235 | -0.05(-0.23%) |
Aug 26, 2024 | 22.04 | 22.21 | 21.77 | 22.12 | 67,350 | +0.03(+0.14%) |
Aug 23, 2024 | 22.21 | 22.35 | 21.55 | 22.09 | 168,435 | +0.11(+0.50%) |
Aug 22, 2024 | 22.51 | 22.51 | 21.86 | 21.98 | 136,734 | -0.47(-2.09%) |
Aug 21, 2024 | 22.57 | 22.69 | 22.35 | 22.45 | 115,234 | -0.09(-0.40%) |
Aug 20, 2024 | 22.77 | 22.86 | 22.41 | 22.54 | 100,854 | -0.25(-1.10%) |
Aug 19, 2024 | 21.94 | 22.80 | 21.94 | 22.79 | 95,034 | +0.59(+2.66%) |
Aug 16, 2024 | 22.05 | 22.62 | 21.98 | 22.20 | 448,975 | +0.18(+0.82%) |
Aug 15, 2024 | 21.65 | 22.13 | 21.65 | 22.02 | 315,574 | +0.67(+3.14%) |
Aug 14, 2024 | 21.62 | 21.79 | 21.30 | 21.35 | 1,509,160 | -0.33(-1.52%) |
Aug 13, 2024 | 21.04 | 21.82 | 21.00 | 21.68 | 302,315 | +0.44(+2.07%) |
Aug 12, 2024 | 21.51 | 21.63 | 20.98 | 21.24 | 141,125 | -0.23(-1.07%) |
Aug 09, 2024 | 21.95 | 22.03 | 21.45 | 21.47 | 95,135 | -0.45(-2.05%) |
Aug 08, 2024 | 21.86 | 22.31 | 21.45 | 21.92 | 144,663 | +0.36(+1.67%) |
Aug 07, 2024 | 22.21 | 22.40 | 21.56 | 21.56 | 285,548 | -0.40(-1.82%) |
Aug 06, 2024 | 21.62 | 22.31 | 21.57 | 21.96 | 363,882 | +0.32(+1.48%) |
Aug 05, 2024 | 20.93 | 22.11 | 20.93 | 21.64 | 219,820 | -0.62(-2.79%) |
Aug 02, 2024 | 21.65 | 22.38 | 21.56 | 22.26 | 2,089,644 | -0.04(-0.18%) |