Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 23.63 | 23.63 | 23.46 | 23.46 | 3,205 | -0.20(-0.84%) |
Nov 11, 2024 | 23.70 | 23.75 | 23.65 | 23.65 | 2,109 | +0.04(+0.19%) |
Nov 08, 2024 | 23.54 | 23.68 | 23.54 | 23.61 | 2,061 | +0.12(+0.52%) |
Nov 07, 2024 | 23.53 | 23.56 | 23.46 | 23.49 | 3,011 | +0.07(+0.32%) |
Nov 06, 2024 | 23.30 | 23.47 | 23.30 | 23.41 | 1,251 | +0.53(+2.32%) |
Nov 05, 2024 | 22.77 | 22.91 | 22.77 | 22.88 | 1,020 | +0.21(+0.94%) |
Nov 04, 2024 | 22.75 | 22.79 | 22.67 | 22.67 | 1,068 | +0.00(+0.01%) |
Nov 01, 2024 | 22.70 | 22.77 | 22.67 | 22.67 | 888 | +0.04(+0.19%) |
Oct 31, 2024 | 22.68 | 22.71 | 22.62 | 22.62 | 600 | -0.24(-1.03%) |
Oct 30, 2024 | 22.93 | 23.00 | 22.86 | 22.86 | 1,342 | -0.06(-0.24%) |
Oct 29, 2024 | 22.85 | 22.98 | 22.85 | 22.92 | 605 | +0.04(+0.20%) |
Oct 28, 2024 | 22.93 | 22.93 | 22.87 | 22.87 | 2,616 | +0.09(+0.41%) |
Oct 25, 2024 | 22.97 | 22.97 | 22.78 | 22.78 | 1,122 | -0.04(-0.19%) |
Oct 24, 2024 | 22.83 | 22.88 | 22.81 | 22.82 | 843 | +0.03(+0.13%) |
Oct 23, 2024 | 22.92 | 22.92 | 22.72 | 22.79 | 797 | -0.13(-0.58%) |
Oct 22, 2024 | 22.91 | 22.99 | 22.91 | 22.93 | 1,565 | -0.08(-0.34%) |
Oct 21, 2024 | 23.14 | 23.14 | 23.01 | 23.01 | 547 | -0.17(-0.73%) |
Oct 18, 2024 | 23.14 | 23.23 | 23.14 | 23.17 | 501 | +0.06(+0.25%) |
Oct 17, 2024 | 23.24 | 23.24 | 23.12 | 23.12 | 647 | +0.02(+0.08%) |
Oct 16, 2024 | 23.08 | 23.17 | 23.08 | 23.10 | 2,700 | +0.12(+0.53%) |
Oct 15, 2024 | 23.10 | 23.13 | 22.97 | 22.97 | 1,218 | -0.14(-0.63%) |
Oct 14, 2024 | 23.04 | 23.18 | 23.03 | 23.12 | 931 | +0.11(+0.50%) |
Oct 11, 2024 | 22.91 | 23.02 | 22.89 | 23.00 | 2,109 | +0.22(+0.99%) |
Oct 10, 2024 | 22.82 | 22.85 | 22.76 | 22.78 | 1,997 | -0.06(-0.27%) |
Oct 09, 2024 | 22.76 | 22.88 | 22.75 | 22.84 | 2,891 | +0.10(+0.42%) |
Oct 08, 2024 | 22.68 | 22.78 | 22.68 | 22.74 | 808 | +0.09(+0.41%) |
Oct 07, 2024 | 22.67 | 22.73 | 22.62 | 22.65 | 1,154 | -0.10(-0.43%) |
Oct 04, 2024 | 22.79 | 22.79 | 22.64 | 22.75 | 1,495 | +0.10(+0.42%) |
Oct 03, 2024 | 22.67 | 22.67 | 22.65 | 22.65 | 1,055 | -0.02(-0.08%) |
Oct 02, 2024 | 22.68 | 22.73 | 22.67 | 22.67 | 1,675 | +0.01(+0.04%) |
Oct 01, 2024 | 22.75 | 22.75 | 22.66 | 22.66 | 484 | -0.11(-0.48%) |
Sep 30, 2024 | 22.76 | 22.77 | 22.72 | 22.77 | 1,535 | +0.01(+0.05%) |
Sep 27, 2024 | 22.79 | 22.86 | 22.76 | 22.76 | 794 | +0.02(+0.09%) |
Sep 26, 2024 | 22.76 | 22.80 | 22.73 | 22.74 | 801 | +0.14(+0.64%) |
Sep 25, 2024 | 22.67 | 22.67 | 22.59 | 22.59 | 697 | -0.08(-0.36%) |
Sep 24, 2024 | 22.65 | 22.72 | 22.65 | 22.68 | 535 | +0.01(+0.03%) |
Sep 23, 2024 | 22.67 | 22.67 | 22.60 | 22.67 | 2,193 | +0.14(+0.64%) |
Sep 20, 2024 | 22.53 | 22.60 | 22.53 | 22.53 | 797 | -0.09(-0.41%) |
Sep 19, 2024 | 22.50 | 22.62 | 22.50 | 22.62 | 1,116 | +0.33(+1.49%) |
Sep 18, 2024 | 22.35 | 22.63 | 22.29 | 22.29 | 740 | -0.10(-0.45%) |
Sep 17, 2024 | 22.41 | 22.48 | 22.37 | 22.39 | 1,500 | +0.06(+0.26%) |
Sep 16, 2024 | 22.23 | 22.37 | 22.22 | 22.33 | 7,329 | +0.09(+0.39%) |
Sep 13, 2024 | 22.16 | 22.29 | 22.16 | 22.24 | 1,900 | +0.22(+1.01%) |
Sep 12, 2024 | 21.88 | 22.09 | 21.88 | 22.02 | 2,109 | +0.11(+0.52%) |
Sep 11, 2024 | 21.61 | 21.92 | 21.61 | 21.91 | 2,728 | +0.10(+0.45%) |
Sep 10, 2024 | 21.80 | 21.85 | 21.73 | 21.81 | 2,683 | +0.01(+0.06%) |
Sep 09, 2024 | 21.77 | 21.84 | 21.77 | 21.80 | 1,821 | +0.16(+0.73%) |
Sep 06, 2024 | 21.83 | 21.83 | 21.59 | 21.64 | 4,467 | -0.25(-1.14%) |
Sep 05, 2024 | 21.95 | 21.95 | 21.81 | 21.89 | 1,482 | -0.09(-0.40%) |
Sep 04, 2024 | 21.99 | 22.01 | 21.98 | 21.98 | 3,962 | -0.77(-3.38%) |