Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.01 | 22.11 | 21.87 | 22.11 | 23,679 | +0.12(+0.55%) |
Oct 17, 2024 | 22.12 | 22.14 | 21.89 | 21.99 | 24,354 | -0.21(-0.95%) |
Oct 16, 2024 | 22.00 | 22.22 | 22.00 | 22.20 | 15,758 | +0.35(+1.60%) |
Oct 15, 2024 | 21.84 | 21.99 | 21.80 | 21.85 | 25,476 | +0.02(+0.09%) |
Oct 14, 2024 | 21.67 | 21.83 | 21.55 | 21.83 | 19,491 | +0.15(+0.69%) |
Oct 11, 2024 | 21.58 | 21.76 | 21.54 | 21.68 | 17,667 | +0.06(+0.28%) |
Oct 10, 2024 | 21.70 | 21.71 | 21.51 | 21.62 | 46,913 | -0.08(-0.37%) |
Oct 09, 2024 | 21.59 | 21.74 | 21.55 | 21.70 | 194,922 | +0.05(+0.23%) |
Oct 08, 2024 | 21.73 | 21.74 | 21.56 | 21.65 | 14,357 | -0.07(-0.32%) |
Oct 07, 2024 | 21.85 | 21.85 | 21.64 | 21.72 | 19,802 | -0.09(-0.41%) |
Oct 04, 2024 | 21.97 | 21.97 | 21.74 | 21.81 | 40,138 | +0.00(+0.00%) |
Oct 03, 2024 | 21.94 | 21.94 | 21.81 | 21.81 | 16,947 | -0.38(-1.71%) |
Oct 02, 2024 | 22.25 | 22.33 | 22.10 | 22.19 | 18,028 | -0.15(-0.67%) |
Oct 01, 2024 | 22.48 | 22.54 | 22.18 | 22.34 | 28,318 | -0.14(-0.62%) |
Sep 30, 2024 | 22.46 | 22.58 | 22.42 | 22.48 | 24,999 | -0.01(-0.04%) |
Sep 27, 2024 | 22.54 | 22.65 | 22.40 | 22.49 | 20,014 | +0.03(+0.13%) |
Sep 26, 2024 | 22.54 | 22.55 | 22.45 | 22.46 | 25,506 | +0.10(+0.45%) |
Sep 25, 2024 | 22.68 | 22.68 | 22.36 | 22.36 | 14,334 | -0.30(-1.30%) |
Sep 24, 2024 | 22.62 | 22.73 | 22.57 | 22.66 | 15,097 | +0.12(+0.51%) |
Sep 23, 2024 | 22.56 | 22.65 | 22.54 | 22.54 | 20,343 | -0.01(-0.02%) |
Sep 20, 2024 | 22.71 | 22.71 | 22.54 | 22.55 | 32,264 | -0.15(-0.68%) |
Sep 19, 2024 | 22.80 | 22.85 | 22.66 | 22.70 | 31,621 | +0.00(+0.00%) |
Sep 18, 2024 | 22.68 | 22.88 | 22.58 | 22.70 | 30,373 | +0.02(+0.09%) |
Sep 17, 2024 | 22.75 | 22.79 | 22.60 | 22.68 | 20,624 | +0.01(+0.04%) |
Sep 16, 2024 | 22.61 | 22.75 | 22.49 | 22.67 | 16,611 | +0.09(+0.40%) |
Sep 13, 2024 | 22.30 | 22.58 | 22.30 | 22.58 | 20,156 | +0.33(+1.48%) |
Sep 12, 2024 | 22.19 | 22.25 | 22.11 | 22.25 | 22,309 | +0.06(+0.27%) |
Sep 11, 2024 | 22.18 | 22.20 | 21.83 | 22.19 | 18,085 | +0.00(+0.00%) |
Sep 10, 2024 | 22.09 | 22.20 | 22.02 | 22.19 | 12,700 | +0.13(+0.59%) |
Sep 09, 2024 | 22.12 | 22.12 | 21.85 | 22.06 | 26,454 | +0.06(+0.27%) |
Sep 06, 2024 | 22.17 | 22.17 | 21.87 | 22.00 | 25,913 | -0.02(-0.09%) |
Sep 05, 2024 | 22.07 | 22.18 | 21.95 | 22.02 | 21,636 | +0.13(+0.62%) |
Sep 04, 2024 | 21.91 | 22.02 | 21.85 | 21.89 | 18,889 | +0.03(+0.14%) |
Sep 03, 2024 | 21.89 | 21.96 | 21.83 | 21.86 | 27,170 | -0.13(-0.61%) |
Aug 30, 2024 | 21.89 | 22.02 | 21.85 | 21.99 | 13,755 | +0.10(+0.45%) |
Aug 29, 2024 | 21.94 | 21.99 | 21.81 | 21.89 | 24,195 | +0.02(+0.07%) |
Aug 28, 2024 | 21.87 | 21.99 | 21.82 | 21.88 | 12,257 | +0.00(+0.02%) |
Aug 27, 2024 | 21.81 | 21.89 | 21.81 | 21.87 | 5,450 | +0.07(+0.30%) |
Aug 26, 2024 | 21.63 | 21.93 | 21.63 | 21.81 | 26,884 | +0.18(+0.83%) |
Aug 23, 2024 | 21.35 | 21.81 | 21.35 | 21.63 | 27,341 | +0.31(+1.44%) |
Aug 22, 2024 | 21.32 | 21.33 | 21.23 | 21.32 | 6,944 | +0.00(+0.00%) |
Aug 21, 2024 | 21.20 | 21.32 | 21.14 | 21.32 | 14,045 | +0.12(+0.56%) |
Aug 20, 2024 | 21.25 | 21.26 | 21.10 | 21.20 | 11,464 | +0.00(+0.00%) |
Aug 19, 2024 | 21.04 | 21.24 | 21.04 | 21.20 | 20,099 | +0.18(+0.84%) |
Aug 16, 2024 | 20.99 | 21.05 | 20.96 | 21.02 | 16,572 | +0.00(+0.00%) |
Aug 15, 2024 | 20.94 | 21.04 | 20.90 | 21.02 | 12,889 | +0.10(+0.49%) |
Aug 14, 2024 | 20.85 | 21.02 | 20.81 | 20.92 | 15,570 | +0.04(+0.19%) |
Aug 13, 2024 | 20.77 | 20.89 | 20.72 | 20.88 | 9,728 | +0.25(+1.23%) |
Aug 12, 2024 | 20.88 | 20.88 | 20.56 | 20.63 | 23,080 | -0.22(-1.07%) |
Aug 09, 2024 | 20.83 | 20.85 | 20.73 | 20.85 | 10,118 | +0.11(+0.53%) |
Aug 08, 2024 | 20.65 | 20.81 | 20.61 | 20.74 | 18,347 | +0.09(+0.43%) |
Aug 07, 2024 | 20.88 | 20.91 | 20.56 | 20.65 | 14,833 | +0.00(+0.00%) |
Aug 06, 2024 | 20.36 | 20.78 | 20.18 | 20.65 | 24,597 | +0.45(+2.21%) |
Aug 05, 2024 | 19.97 | 20.48 | 19.96 | 20.21 | 160,885 | -0.52(-2.51%) |
Aug 02, 2024 | 20.61 | 20.86 | 20.61 | 20.73 | 26,538 | -0.11(-0.52%) |