Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.10 | 22.27 | 21.87 | 21.96 | 126,069 | +0.28(+1.29%) |
Oct 17, 2024 | 21.66 | 21.73 | 21.56 | 21.68 | 101,386 | -0.17(-0.78%) |
Oct 16, 2024 | 21.69 | 21.92 | 21.69 | 21.85 | 282,404 | +0.34(+1.58%) |
Oct 15, 2024 | 21.89 | 21.89 | 21.51 | 21.51 | 71,556 | -0.56(-2.54%) |
Oct 14, 2024 | 22.08 | 22.30 | 22.03 | 22.07 | 31,112 | -0.14(-0.63%) |
Oct 11, 2024 | 21.91 | 22.26 | 21.91 | 22.21 | 136,607 | +0.17(+0.77%) |
Oct 10, 2024 | 22.08 | 22.12 | 21.90 | 22.04 | 75,347 | +0.17(+0.78%) |
Oct 09, 2024 | 21.50 | 21.91 | 21.50 | 21.87 | 299,184 | -0.28(-1.26%) |
Oct 08, 2024 | 22.23 | 22.25 | 21.60 | 22.15 | 124,073 | -1.05(-4.53%) |
Oct 07, 2024 | 23.00 | 23.27 | 22.94 | 23.20 | 149,965 | +0.32(+1.40%) |
Oct 04, 2024 | 22.79 | 22.88 | 22.73 | 22.88 | 150,844 | +0.35(+1.55%) |
Oct 03, 2024 | 22.43 | 22.63 | 22.38 | 22.53 | 67,026 | -0.42(-1.83%) |
Oct 02, 2024 | 22.90 | 22.95 | 22.69 | 22.95 | 427,366 | +0.68(+3.08%) |
Oct 01, 2024 | 22.09 | 22.27 | 21.92 | 22.27 | 337,921 | +0.32(+1.44%) |
Sep 30, 2024 | 22.22 | 22.25 | 21.90 | 21.95 | 194,953 | -0.28(-1.26%) |
Sep 27, 2024 | 22.38 | 22.46 | 22.23 | 22.23 | 204,989 | -0.10(-0.45%) |
Sep 26, 2024 | 22.28 | 22.40 | 22.12 | 22.33 | 234,031 | +0.83(+3.86%) |
Sep 25, 2024 | 21.73 | 21.73 | 21.48 | 21.50 | 90,819 | -0.24(-1.10%) |
Sep 24, 2024 | 21.34 | 21.76 | 21.34 | 21.74 | 71,800 | +1.04(+5.02%) |
Sep 23, 2024 | 20.66 | 20.75 | 20.50 | 20.70 | 41,487 | +0.25(+1.22%) |
Sep 20, 2024 | 20.44 | 20.62 | 20.43 | 20.45 | 72,554 | -0.04(-0.19%) |
Sep 19, 2024 | 20.47 | 20.58 | 20.38 | 20.49 | 72,957 | +0.41(+2.06%) |
Sep 18, 2024 | 20.19 | 20.33 | 20.07 | 20.08 | 62,024 | -0.10(-0.49%) |
Sep 17, 2024 | 20.19 | 20.23 | 20.13 | 20.18 | 62,377 | +0.10(+0.49%) |
Sep 16, 2024 | 20.10 | 20.16 | 20.03 | 20.08 | 96,828 | +0.06(+0.29%) |
Sep 13, 2024 | 19.99 | 20.09 | 19.79 | 20.02 | 62,749 | +0.15(+0.74%) |
Sep 12, 2024 | 19.76 | 19.90 | 19.72 | 19.87 | 78,628 | +0.14(+0.70%) |
Sep 11, 2024 | 19.60 | 19.74 | 19.43 | 19.73 | 104,000 | +0.06(+0.30%) |
Sep 10, 2024 | 19.70 | 19.70 | 19.52 | 19.67 | 200,897 | -0.06(-0.30%) |
Sep 09, 2024 | 19.70 | 19.90 | 19.67 | 19.73 | 134,078 | +0.04(+0.20%) |
Sep 06, 2024 | 20.00 | 20.05 | 19.66 | 19.69 | 79,968 | -0.28(-1.38%) |
Sep 05, 2024 | 19.98 | 20.06 | 19.93 | 19.97 | 53,452 | +0.02(+0.10%) |
Sep 04, 2024 | 19.87 | 20.05 | 19.87 | 19.95 | 55,629 | +0.00(+0.00%) |
Sep 03, 2024 | 20.12 | 20.12 | 19.91 | 19.95 | 457,287 | -0.39(-1.93%) |
Aug 30, 2024 | 20.39 | 20.40 | 20.26 | 20.34 | 110,636 | -0.02(-0.10%) |
Aug 29, 2024 | 20.37 | 20.44 | 20.36 | 20.36 | 58,641 | -0.06(-0.29%) |
Aug 28, 2024 | 20.43 | 20.47 | 20.35 | 20.42 | 64,716 | -0.14(-0.69%) |
Aug 27, 2024 | 20.52 | 20.58 | 20.51 | 20.56 | 66,525 | +0.07(+0.36%) |
Aug 26, 2024 | 20.52 | 20.55 | 20.46 | 20.49 | 130,929 | -0.05(-0.24%) |
Aug 23, 2024 | 20.38 | 20.58 | 20.36 | 20.54 | 60,364 | +0.39(+1.95%) |
Aug 22, 2024 | 20.34 | 20.37 | 20.12 | 20.15 | 52,118 | -0.26(-1.26%) |
Aug 21, 2024 | 20.35 | 20.44 | 20.34 | 20.40 | 61,496 | +0.05(+0.24%) |
Aug 20, 2024 | 20.48 | 20.48 | 20.31 | 20.35 | 64,608 | -0.28(-1.34%) |
Aug 19, 2024 | 20.50 | 20.67 | 20.46 | 20.63 | 92,899 | +0.31(+1.55%) |
Aug 16, 2024 | 20.19 | 20.32 | 20.19 | 20.31 | 77,044 | +0.22(+1.08%) |
Aug 15, 2024 | 19.89 | 20.14 | 19.89 | 20.10 | 78,311 | +0.26(+1.31%) |
Aug 14, 2024 | 19.89 | 19.95 | 19.77 | 19.84 | 97,121 | -0.10(-0.52%) |
Aug 13, 2024 | 19.79 | 19.97 | 19.79 | 19.94 | 60,318 | +0.16(+0.80%) |
Aug 12, 2024 | 19.74 | 19.83 | 19.73 | 19.78 | 85,296 | +0.14(+0.70%) |
Aug 09, 2024 | 19.61 | 19.68 | 19.53 | 19.64 | 90,022 | +0.07(+0.35%) |
Aug 08, 2024 | 19.35 | 19.60 | 19.35 | 19.58 | 145,887 | +0.40(+2.10%) |
Aug 07, 2024 | 19.38 | 19.41 | 19.14 | 19.17 | 107,424 | +0.19(+0.98%) |
Aug 06, 2024 | 18.84 | 19.12 | 18.80 | 18.99 | 209,827 | +0.07(+0.39%) |
Aug 05, 2024 | 18.45 | 18.98 | 18.14 | 18.91 | 771,846 | -0.47(-2.41%) |
Aug 02, 2024 | 19.37 | 19.40 | 19.26 | 19.38 | 317,389 | -0.21(-1.05%) |