Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.97 | 21.99 | 21.89 | 21.90 | 6,410 | -0.03(-0.14%) |
Oct 17, 2024 | 22.04 | 22.04 | 21.73 | 21.93 | 15,031 | -0.12(-0.54%) |
Oct 16, 2024 | 21.97 | 22.05 | 21.75 | 22.05 | 17,800 | +0.16(+0.73%) |
Oct 15, 2024 | 21.62 | 21.98 | 21.62 | 21.89 | 15,420 | +0.19(+0.88%) |
Oct 14, 2024 | 21.63 | 21.73 | 21.57 | 21.70 | 8,682 | +0.10(+0.46%) |
Oct 11, 2024 | 21.35 | 21.60 | 21.35 | 21.60 | 18,060 | +0.25(+1.17%) |
Oct 10, 2024 | 21.46 | 21.46 | 21.30 | 21.35 | 9,229 | -0.11(-0.51%) |
Oct 09, 2024 | 21.47 | 21.65 | 21.32 | 21.46 | 16,815 | -0.01(-0.05%) |
Oct 08, 2024 | 21.14 | 21.50 | 21.12 | 21.47 | 12,636 | +0.36(+1.71%) |
Oct 07, 2024 | 21.34 | 21.39 | 21.07 | 21.11 | 15,816 | -0.30(-1.40%) |
Oct 04, 2024 | 21.64 | 21.68 | 21.19 | 21.41 | 19,219 | -0.11(-0.51%) |
Oct 03, 2024 | 21.59 | 21.78 | 21.51 | 21.52 | 16,314 | +0.07(+0.33%) |
Oct 02, 2024 | 21.51 | 21.68 | 21.39 | 21.45 | 12,353 | -0.21(-0.97%) |
Oct 01, 2024 | 21.30 | 21.69 | 21.30 | 21.66 | 13,408 | +0.47(+2.22%) |
Sep 30, 2024 | 21.80 | 21.82 | 21.18 | 21.19 | 42,863 | -0.51(-2.35%) |
Sep 27, 2024 | 21.85 | 21.87 | 21.68 | 21.70 | 21,499 | -0.06(-0.28%) |
Sep 26, 2024 | 21.83 | 21.88 | 21.73 | 21.76 | 12,155 | +0.09(+0.42%) |
Sep 25, 2024 | 21.79 | 21.88 | 21.67 | 21.67 | 20,856 | -0.08(-0.37%) |
Sep 24, 2024 | 21.74 | 21.75 | 21.46 | 21.75 | 16,485 | +0.06(+0.28%) |
Sep 23, 2024 | 21.76 | 21.76 | 21.64 | 21.69 | 16,683 | -0.02(-0.09%) |
Sep 20, 2024 | 21.79 | 21.80 | 21.57 | 21.71 | 14,422 | -0.08(-0.37%) |
Sep 19, 2024 | 21.67 | 21.81 | 21.51 | 21.79 | 17,852 | +0.18(+0.83%) |
Sep 18, 2024 | 21.39 | 21.71 | 21.24 | 21.61 | 30,993 | +0.40(+1.89%) |
Sep 17, 2024 | 21.37 | 21.43 | 21.04 | 21.21 | 15,927 | -0.03(-0.14%) |
Sep 16, 2024 | 21.15 | 21.32 | 21.07 | 21.24 | 15,637 | +0.25(+1.19%) |
Sep 13, 2024 | 21.17 | 21.19 | 20.94 | 20.99 | 8,882 | -0.04(-0.19%) |
Sep 12, 2024 | 21.01 | 21.07 | 20.94 | 21.03 | 14,375 | +0.15(+0.72%) |
Sep 11, 2024 | 21.03 | 21.05 | 20.81 | 20.88 | 17,324 | -0.06(-0.29%) |
Sep 10, 2024 | 20.92 | 21.50 | 20.71 | 20.94 | 15,342 | +0.10(+0.48%) |
Sep 09, 2024 | 20.68 | 20.89 | 20.63 | 20.84 | 10,691 | +0.33(+1.61%) |
Sep 06, 2024 | 20.76 | 20.76 | 20.47 | 20.51 | 11,367 | -0.21(-1.01%) |
Sep 05, 2024 | 20.73 | 20.78 | 20.55 | 20.72 | 17,895 | +0.07(+0.34%) |
Sep 04, 2024 | 20.50 | 20.69 | 20.50 | 20.65 | 24,732 | +0.17(+0.83%) |
Sep 03, 2024 | 20.49 | 20.49 | 20.43 | 20.48 | 28,482 | +0.01(+0.05%) |
Aug 30, 2024 | 20.50 | 20.55 | 20.23 | 20.47 | 24,460 | +0.03(+0.15%) |
Aug 29, 2024 | 20.44 | 20.51 | 20.39 | 20.44 | 10,403 | +0.07(+0.34%) |
Aug 28, 2024 | 20.38 | 20.42 | 20.33 | 20.37 | 11,558 | +0.01(+0.05%) |
Aug 27, 2024 | 20.19 | 20.37 | 20.09 | 20.36 | 18,085 | +0.14(+0.69%) |
Aug 26, 2024 | 20.09 | 20.27 | 20.02 | 20.22 | 48,422 | +0.25(+1.25%) |
Aug 23, 2024 | 20.01 | 20.13 | 19.90 | 19.97 | 14,851 | +0.02(+0.10%) |
Aug 22, 2024 | 20.02 | 20.02 | 19.78 | 19.95 | 11,319 | -0.04(-0.20%) |
Aug 21, 2024 | 19.84 | 20.08 | 19.83 | 19.99 | 22,232 | +0.12(+0.60%) |
Aug 20, 2024 | 19.89 | 19.98 | 19.83 | 19.87 | 12,621 | -0.02(-0.10%) |
Aug 19, 2024 | 19.75 | 19.99 | 19.75 | 19.89 | 26,714 | +0.08(+0.40%) |
Aug 16, 2024 | 19.71 | 19.84 | 19.66 | 19.81 | 15,803 | +0.15(+0.78%) |
Aug 15, 2024 | 19.67 | 19.71 | 19.46 | 19.66 | 26,409 | -0.07(-0.35%) |
Aug 14, 2024 | 19.60 | 19.81 | 19.45 | 19.73 | 40,024 | +0.19(+0.96%) |
Aug 13, 2024 | 19.45 | 19.54 | 19.34 | 19.54 | 28,409 | +0.19(+0.97%) |
Aug 12, 2024 | 19.43 | 19.58 | 19.27 | 19.35 | 18,097 | -0.13(-0.66%) |
Aug 09, 2024 | 19.51 | 19.66 | 19.42 | 19.48 | 16,624 | -0.12(-0.60%) |
Aug 08, 2024 | 19.45 | 19.69 | 19.45 | 19.60 | 15,149 | +0.15(+0.76%) |
Aug 07, 2024 | 19.41 | 19.62 | 19.40 | 19.45 | 18,714 | +0.02(+0.10%) |
Aug 06, 2024 | 19.30 | 19.57 | 19.28 | 19.43 | 35,662 | +0.14(+0.72%) |
Aug 05, 2024 | 18.76 | 19.42 | 18.76 | 19.29 | 27,448 | -0.31(-1.56%) |
Aug 02, 2024 | 19.45 | 19.64 | 19.38 | 19.60 | 30,931 | +0.06(+0.30%) |