Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.79 | 23.41 | 22.75 | 23.35 | 23,413 | +0.89(+3.96%) |
Oct 17, 2024 | 22.48 | 22.65 | 22.35 | 22.46 | 13,357 | +0.27(+1.21%) |
Oct 16, 2024 | 22.17 | 22.32 | 22.02 | 22.19 | 15,446 | +0.47(+2.17%) |
Oct 15, 2024 | 21.59 | 21.79 | 21.55 | 21.72 | 6,156 | +0.23(+1.07%) |
Oct 14, 2024 | 21.55 | 21.67 | 21.28 | 21.49 | 9,843 | +0.00(+0.00%) |
Oct 11, 2024 | 21.67 | 21.75 | 21.49 | 21.49 | 22,312 | +0.21(+0.99%) |
Oct 10, 2024 | 21.01 | 21.38 | 20.87 | 21.28 | 28,161 | +0.71(+3.45%) |
Oct 09, 2024 | 20.54 | 20.62 | 20.45 | 20.57 | 17,793 | -0.08(-0.39%) |
Oct 08, 2024 | 20.74 | 20.74 | 20.47 | 20.65 | 13,917 | -0.09(-0.43%) |
Oct 07, 2024 | 20.91 | 20.91 | 20.47 | 20.74 | 39,186 | -0.49(-2.31%) |
Oct 04, 2024 | 21.24 | 21.41 | 21.15 | 21.23 | 11,132 | +0.01(+0.05%) |
Oct 03, 2024 | 21.24 | 21.31 | 21.01 | 21.22 | 12,364 | -0.26(-1.22%) |
Oct 02, 2024 | 21.58 | 21.80 | 21.35 | 21.48 | 17,895 | -0.05(-0.23%) |
Oct 01, 2024 | 21.65 | 21.78 | 21.40 | 21.53 | 20,202 | +0.22(+1.03%) |
Sep 30, 2024 | 21.47 | 21.47 | 21.15 | 21.31 | 20,462 | -0.53(-2.43%) |
Sep 27, 2024 | 22.36 | 22.36 | 21.62 | 21.84 | 31,123 | -0.64(-2.85%) |
Sep 26, 2024 | 22.40 | 22.65 | 22.27 | 22.48 | 22,761 | +0.27(+1.22%) |
Sep 25, 2024 | 22.30 | 22.36 | 22.17 | 22.21 | 20,952 | -0.03(-0.14%) |
Sep 24, 2024 | 21.83 | 22.30 | 21.83 | 22.24 | 20,336 | +0.56(+2.58%) |
Sep 23, 2024 | 21.88 | 22.10 | 21.68 | 21.68 | 12,018 | -0.11(-0.50%) |
Sep 20, 2024 | 21.70 | 21.86 | 21.57 | 21.79 | 16,338 | +0.39(+1.82%) |
Sep 19, 2024 | 21.76 | 21.76 | 21.29 | 21.40 | 9,990 | +0.35(+1.66%) |
Sep 18, 2024 | 21.48 | 22.05 | 21.05 | 21.05 | 19,074 | -0.37(-1.73%) |
Sep 17, 2024 | 21.40 | 21.62 | 21.14 | 21.42 | 13,992 | -0.11(-0.51%) |
Sep 16, 2024 | 21.53 | 21.60 | 21.32 | 21.53 | 24,185 | +0.03(+0.14%) |
Sep 13, 2024 | 21.44 | 21.70 | 21.40 | 21.50 | 56,869 | +0.41(+1.94%) |
Sep 12, 2024 | 20.32 | 21.13 | 20.32 | 21.09 | 28,864 | +1.18(+5.93%) |
Sep 11, 2024 | 19.77 | 19.92 | 19.62 | 19.91 | 6,255 | +0.04(+0.20%) |
Sep 10, 2024 | 19.70 | 19.88 | 19.58 | 19.87 | 9,574 | +0.25(+1.30%) |
Sep 09, 2024 | 19.45 | 19.67 | 19.44 | 19.62 | 33,999 | +0.29(+1.47%) |
Sep 06, 2024 | 19.93 | 19.93 | 19.28 | 19.33 | 69,910 | -0.57(-2.86%) |
Sep 05, 2024 | 20.05 | 20.10 | 19.90 | 19.90 | 71,362 | +0.30(+1.53%) |
Sep 04, 2024 | 19.67 | 19.82 | 19.56 | 19.60 | 8,701 | -0.12(-0.63%) |
Sep 03, 2024 | 20.30 | 20.30 | 19.67 | 19.72 | 23,173 | -0.80(-3.88%) |
Aug 30, 2024 | 20.76 | 20.76 | 20.50 | 20.52 | 14,797 | -0.21(-1.01%) |
Aug 29, 2024 | 20.74 | 20.89 | 20.72 | 20.73 | 8,783 | +0.21(+1.02%) |
Aug 28, 2024 | 20.64 | 20.64 | 20.37 | 20.52 | 29,268 | -0.40(-1.91%) |
Aug 27, 2024 | 20.85 | 20.98 | 20.70 | 20.92 | 11,542 | -0.01(-0.05%) |
Aug 26, 2024 | 21.17 | 21.17 | 20.85 | 20.93 | 43,007 | +0.00(+0.00%) |
Aug 23, 2024 | 20.93 | 21.13 | 20.75 | 20.93 | 18,479 | +0.21(+1.01%) |
Aug 22, 2024 | 20.96 | 20.96 | 20.55 | 20.72 | 65,203 | -0.46(-2.17%) |
Aug 21, 2024 | 21.10 | 21.24 | 20.96 | 21.18 | 43,314 | +0.10(+0.47%) |
Aug 20, 2024 | 21.00 | 21.23 | 20.91 | 21.08 | 43,641 | +0.20(+0.96%) |
Aug 19, 2024 | 20.37 | 20.93 | 20.37 | 20.88 | 23,730 | +0.51(+2.50%) |
Aug 16, 2024 | 20.14 | 20.47 | 20.00 | 20.37 | 14,916 | +0.52(+2.62%) |
Aug 15, 2024 | 20.04 | 20.04 | 19.70 | 19.85 | 28,226 | +0.12(+0.61%) |
Aug 14, 2024 | 19.75 | 19.81 | 19.57 | 19.73 | 23,776 | -0.27(-1.35%) |
Aug 13, 2024 | 19.74 | 20.09 | 19.74 | 20.00 | 21,535 | +0.21(+1.06%) |
Aug 12, 2024 | 19.36 | 19.82 | 19.30 | 19.79 | 19,627 | +0.62(+3.23%) |
Aug 09, 2024 | 19.13 | 19.20 | 18.86 | 19.17 | 15,657 | +0.15(+0.80%) |
Aug 08, 2024 | 18.62 | 19.17 | 18.62 | 19.02 | 32,102 | +0.23(+1.22%) |
Aug 07, 2024 | 19.43 | 19.43 | 18.63 | 18.79 | 20,017 | -0.39(-2.02%) |
Aug 06, 2024 | 18.92 | 19.37 | 18.80 | 19.18 | 26,234 | +0.23(+1.20%) |
Aug 05, 2024 | 18.84 | 19.10 | 18.40 | 18.95 | 89,665 | -0.74(-3.76%) |
Aug 02, 2024 | 20.30 | 20.34 | 19.60 | 19.69 | 46,978 | -0.49(-2.43%) |