Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.07 | 21.08 | 20.89 | 20.99 | 134,328 | -0.15(-0.71%) |
Oct 17, 2024 | 21.05 | 21.17 | 20.97 | 21.14 | 132,796 | -0.01(-0.05%) |
Oct 16, 2024 | 21.14 | 21.20 | 21.02 | 21.15 | 96,396 | -0.05(-0.24%) |
Oct 15, 2024 | 21.15 | 21.22 | 21.05 | 21.20 | 207,516 | -0.49(-2.26%) |
Oct 14, 2024 | 21.75 | 21.83 | 21.65 | 21.69 | 296,106 | -0.35(-1.59%) |
Oct 11, 2024 | 21.98 | 22.14 | 21.96 | 22.04 | 164,827 | -0.01(-0.05%) |
Oct 10, 2024 | 21.75 | 22.07 | 21.68 | 22.05 | 139,699 | +0.44(+2.04%) |
Oct 09, 2024 | 21.46 | 21.61 | 21.32 | 21.61 | 149,256 | -0.15(-0.69%) |
Oct 08, 2024 | 21.93 | 21.93 | 21.57 | 21.76 | 257,524 | -0.59(-2.64%) |
Oct 07, 2024 | 22.07 | 22.36 | 22.06 | 22.35 | 204,141 | +0.36(+1.64%) |
Oct 04, 2024 | 21.98 | 22.13 | 21.92 | 21.99 | 157,515 | +0.05(+0.23%) |
Oct 03, 2024 | 21.60 | 21.98 | 21.58 | 21.94 | 244,335 | +0.39(+1.81%) |
Oct 02, 2024 | 21.65 | 21.72 | 21.38 | 21.55 | 590,094 | +0.19(+0.89%) |
Oct 01, 2024 | 20.91 | 21.59 | 20.89 | 21.36 | 935,301 | +0.36(+1.71%) |
Sep 30, 2024 | 20.95 | 21.10 | 20.88 | 21.00 | 240,302 | -0.06(-0.28%) |
Sep 27, 2024 | 20.86 | 21.06 | 20.80 | 21.06 | 457,346 | +0.18(+0.86%) |
Sep 26, 2024 | 20.90 | 21.04 | 20.80 | 20.88 | 421,641 | -0.24(-1.14%) |
Sep 25, 2024 | 21.21 | 21.28 | 21.05 | 21.12 | 235,223 | -0.22(-1.03%) |
Sep 24, 2024 | 21.38 | 21.38 | 21.25 | 21.34 | 310,051 | +0.30(+1.43%) |
Sep 23, 2024 | 21.10 | 21.22 | 20.89 | 21.04 | 117,877 | +0.01(+0.05%) |
Sep 20, 2024 | 20.93 | 21.06 | 20.86 | 21.03 | 69,317 | +0.02(+0.10%) |
Sep 19, 2024 | 20.88 | 21.05 | 20.85 | 21.01 | 578,839 | +0.40(+1.94%) |
Sep 18, 2024 | 20.71 | 20.85 | 20.61 | 20.61 | 507,899 | -0.15(-0.72%) |
Sep 17, 2024 | 20.61 | 20.82 | 20.61 | 20.76 | 172,939 | +0.16(+0.78%) |
Sep 16, 2024 | 20.58 | 20.66 | 20.50 | 20.60 | 183,862 | +0.17(+0.83%) |
Sep 13, 2024 | 20.53 | 20.61 | 20.35 | 20.43 | 153,047 | +0.00(+0.00%) |
Sep 12, 2024 | 20.24 | 20.49 | 20.18 | 20.43 | 160,400 | +0.36(+1.79%) |
Sep 11, 2024 | 20.03 | 20.14 | 19.78 | 20.07 | 295,501 | +0.23(+1.16%) |
Sep 10, 2024 | 20.19 | 20.20 | 19.73 | 19.84 | 316,820 | -0.35(-1.73%) |
Sep 09, 2024 | 20.05 | 20.23 | 19.97 | 20.19 | 214,444 | +0.10(+0.50%) |
Sep 06, 2024 | 20.49 | 20.52 | 19.97 | 20.09 | 387,897 | -0.29(-1.42%) |
Sep 05, 2024 | 20.49 | 20.61 | 20.32 | 20.38 | 330,764 | +0.05(+0.25%) |
Sep 04, 2024 | 20.44 | 20.61 | 20.31 | 20.33 | 725,174 | -0.24(-1.17%) |
Sep 03, 2024 | 20.67 | 20.67 | 20.50 | 20.57 | 229,118 | -0.47(-2.23%) |
Aug 30, 2024 | 21.15 | 21.15 | 20.99 | 21.04 | 390,889 | -0.27(-1.27%) |
Aug 29, 2024 | 21.23 | 21.35 | 21.17 | 21.31 | 389,919 | +0.24(+1.14%) |
Aug 28, 2024 | 21.10 | 21.21 | 21.03 | 21.07 | 370,420 | -0.25(-1.17%) |
Aug 27, 2024 | 21.40 | 21.43 | 21.28 | 21.32 | 197,048 | -0.13(-0.61%) |
Aug 26, 2024 | 21.46 | 21.54 | 21.43 | 21.45 | 239,219 | +0.30(+1.42%) |
Aug 23, 2024 | 21.03 | 21.17 | 21.02 | 21.15 | 289,573 | +0.37(+1.78%) |
Aug 22, 2024 | 20.69 | 20.88 | 20.68 | 20.78 | 337,080 | +0.06(+0.29%) |
Aug 21, 2024 | 20.95 | 21.03 | 20.66 | 20.72 | 1,028,010 | -0.18(-0.86%) |
Aug 20, 2024 | 21.04 | 21.09 | 20.86 | 20.90 | 422,070 | -0.10(-0.48%) |
Aug 19, 2024 | 21.15 | 21.21 | 20.93 | 21.00 | 292,771 | -0.14(-0.66%) |
Aug 16, 2024 | 21.12 | 21.20 | 21.05 | 21.14 | 265,251 | -0.17(-0.80%) |
Aug 15, 2024 | 21.31 | 21.46 | 21.31 | 21.31 | 130,013 | +0.11(+0.52%) |
Aug 14, 2024 | 21.29 | 21.34 | 21.15 | 21.20 | 220,873 | -0.08(-0.38%) |
Aug 13, 2024 | 21.44 | 21.44 | 21.25 | 21.28 | 272,751 | -0.22(-1.02%) |
Aug 12, 2024 | 21.29 | 21.56 | 21.24 | 21.50 | 139,574 | +0.39(+1.85%) |
Aug 09, 2024 | 21.09 | 21.14 | 21.00 | 21.11 | 127,320 | +0.13(+0.62%) |
Aug 08, 2024 | 20.87 | 21.03 | 20.83 | 20.98 | 266,673 | +0.12(+0.58%) |
Aug 07, 2024 | 20.80 | 20.97 | 20.77 | 20.86 | 260,879 | +0.28(+1.36%) |
Aug 06, 2024 | 20.46 | 20.71 | 20.44 | 20.58 | 331,278 | -0.08(-0.39%) |
Aug 05, 2024 | 20.36 | 20.68 | 20.33 | 20.66 | 451,997 | -0.10(-0.48%) |
Aug 02, 2024 | 20.86 | 20.87 | 20.62 | 20.76 | 480,078 | -0.39(-1.84%) |