Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.36 | 23.57 | 21.90 | 23.28 | 757,191 | -0.02(-0.09%) |
Oct 17, 2024 | 23.24 | 23.56 | 23.16 | 23.30 | 768,816 | +0.00(+0.00%) |
Oct 16, 2024 | 23.19 | 23.68 | 23.19 | 23.30 | 702,551 | +0.25(+1.08%) |
Oct 15, 2024 | 22.84 | 23.55 | 22.62 | 23.05 | 771,096 | +0.38(+1.68%) |
Oct 14, 2024 | 22.28 | 22.78 | 22.14 | 22.67 | 385,235 | +0.39(+1.75%) |
Oct 11, 2024 | 21.77 | 22.46 | 21.66 | 22.28 | 581,127 | +0.67(+3.10%) |
Oct 10, 2024 | 21.48 | 21.62 | 21.26 | 21.61 | 379,382 | -0.05(-0.23%) |
Oct 09, 2024 | 21.33 | 21.85 | 21.20 | 21.66 | 600,849 | +0.39(+1.83%) |
Oct 08, 2024 | 21.50 | 21.57 | 21.12 | 21.27 | 499,727 | -0.13(-0.61%) |
Oct 07, 2024 | 21.42 | 21.51 | 21.29 | 21.40 | 431,900 | -0.11(-0.51%) |
Oct 04, 2024 | 21.53 | 21.73 | 21.34 | 21.51 | 468,044 | +0.36(+1.70%) |
Oct 03, 2024 | 20.87 | 21.21 | 20.78 | 21.15 | 576,119 | +0.15(+0.71%) |
Oct 02, 2024 | 21.26 | 21.56 | 20.91 | 21.00 | 390,543 | -0.22(-1.04%) |
Oct 01, 2024 | 21.42 | 21.51 | 20.87 | 21.22 | 675,923 | -0.32(-1.49%) |
Sep 30, 2024 | 21.12 | 21.67 | 21.07 | 21.54 | 421,105 | +0.38(+1.80%) |
Sep 27, 2024 | 21.54 | 21.61 | 21.16 | 21.16 | 512,488 | -0.16(-0.75%) |
Sep 26, 2024 | 21.58 | 21.68 | 21.29 | 21.32 | 803,341 | +0.16(+0.76%) |
Sep 25, 2024 | 21.54 | 21.55 | 21.10 | 21.16 | 604,296 | -0.35(-1.63%) |
Sep 24, 2024 | 21.51 | 21.68 | 21.39 | 21.51 | 886,744 | -0.05(-0.23%) |
Sep 23, 2024 | 21.76 | 21.80 | 21.50 | 21.56 | 496,946 | -0.04(-0.19%) |
Sep 20, 2024 | 21.93 | 22.06 | 21.56 | 21.60 | 2,507,432 | -0.47(-2.13%) |
Sep 19, 2024 | 22.07 | 22.18 | 21.59 | 22.07 | 588,903 | +0.57(+2.65%) |
Sep 18, 2024 | 21.39 | 22.45 | 21.01 | 21.50 | 637,292 | +0.15(+0.70%) |
Sep 17, 2024 | 21.38 | 21.92 | 21.23 | 21.35 | 598,961 | +0.21(+0.99%) |
Sep 16, 2024 | 20.94 | 21.27 | 20.62 | 21.14 | 427,304 | +0.21(+1.00%) |
Sep 13, 2024 | 20.52 | 20.95 | 20.38 | 20.93 | 422,281 | +0.70(+3.46%) |
Sep 12, 2024 | 20.28 | 20.31 | 19.98 | 20.23 | 342,784 | +0.11(+0.54%) |
Sep 11, 2024 | 19.99 | 20.20 | 19.55 | 20.12 | 543,229 | -0.15(-0.73%) |
Sep 10, 2024 | 20.43 | 20.45 | 19.73 | 20.27 | 619,303 | -0.06(-0.29%) |
Sep 09, 2024 | 20.22 | 20.49 | 19.90 | 20.33 | 536,246 | +0.13(+0.64%) |
Sep 06, 2024 | 20.65 | 20.68 | 20.06 | 20.20 | 344,208 | -0.30(-1.45%) |
Sep 05, 2024 | 20.90 | 20.94 | 20.32 | 20.50 | 268,567 | -0.17(-0.81%) |
Sep 04, 2024 | 20.83 | 21.14 | 20.53 | 20.67 | 388,274 | -0.28(-1.32%) |
Sep 03, 2024 | 20.96 | 21.26 | 20.79 | 20.94 | 427,444 | -0.26(-1.21%) |
Aug 30, 2024 | 21.01 | 21.23 | 20.85 | 21.20 | 494,374 | +0.31(+1.47%) |
Aug 29, 2024 | 21.11 | 21.13 | 20.67 | 20.89 | 358,185 | -0.01(-0.05%) |
Aug 28, 2024 | 20.44 | 21.00 | 20.36 | 20.90 | 310,066 | +0.30(+1.44%) |
Aug 27, 2024 | 20.78 | 20.80 | 20.49 | 20.61 | 313,773 | -0.28(-1.33%) |
Aug 26, 2024 | 21.45 | 21.45 | 20.87 | 20.88 | 429,441 | -0.20(-0.94%) |
Aug 23, 2024 | 20.14 | 21.40 | 19.97 | 21.08 | 803,428 | +1.10(+5.50%) |
Aug 22, 2024 | 19.91 | 20.12 | 19.58 | 19.98 | 239,778 | +0.09(+0.45%) |
Aug 21, 2024 | 19.81 | 19.95 | 19.60 | 19.89 | 267,313 | +0.17(+0.85%) |
Aug 20, 2024 | 20.17 | 20.17 | 19.72 | 19.73 | 310,232 | -0.47(-2.30%) |
Aug 19, 2024 | 19.97 | 20.22 | 19.89 | 20.19 | 342,845 | +0.26(+1.29%) |
Aug 16, 2024 | 19.58 | 20.17 | 19.48 | 19.93 | 464,343 | +0.30(+1.51%) |
Aug 15, 2024 | 19.08 | 20.03 | 19.09 | 19.64 | 430,827 | +0.43(+2.22%) |
Aug 14, 2024 | 19.25 | 19.25 | 18.89 | 19.21 | 285,487 | +0.02(+0.10%) |
Aug 13, 2024 | 19.22 | 19.27 | 18.80 | 19.19 | 550,220 | +0.26(+1.36%) |
Aug 12, 2024 | 19.41 | 19.62 | 18.84 | 18.93 | 367,093 | -0.32(-1.65%) |
Aug 09, 2024 | 19.17 | 19.29 | 18.99 | 19.25 | 438,780 | +0.00(+0.00%) |
Aug 08, 2024 | 19.38 | 19.47 | 19.00 | 19.25 | 561,375 | +0.11(+0.57%) |
Aug 07, 2024 | 19.45 | 19.57 | 19.04 | 19.14 | 656,191 | -0.04(-0.21%) |
Aug 06, 2024 | 18.99 | 19.38 | 18.76 | 19.18 | 593,354 | +0.12(+0.62%) |
Aug 05, 2024 | 18.66 | 19.16 | 18.24 | 19.06 | 826,770 | -0.60(-3.07%) |
Aug 02, 2024 | 19.50 | 19.82 | 19.32 | 19.67 | 632,855 | -0.65(-3.21%) |