Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.61 | 20.61 | 20.55 | 20.55 | 35,807 | -0.13(-0.63%) |
Oct 17, 2024 | 20.73 | 20.75 | 20.66 | 20.68 | 13,686 | -0.16(-0.77%) |
Oct 16, 2024 | 20.83 | 20.88 | 20.80 | 20.84 | 22,345 | +0.24(+1.14%) |
Oct 15, 2024 | 21.01 | 21.02 | 20.60 | 20.60 | 219,711 | -0.51(-2.39%) |
Oct 14, 2024 | 20.95 | 21.11 | 20.95 | 21.11 | 19,026 | +0.11(+0.52%) |
Oct 11, 2024 | 20.92 | 21.06 | 20.92 | 21.00 | 19,020 | +0.04(+0.19%) |
Oct 10, 2024 | 20.96 | 21.00 | 20.86 | 20.96 | 20,052 | -0.13(-0.64%) |
Oct 09, 2024 | 21.00 | 21.16 | 21.00 | 21.09 | 5,366 | +0.10(+0.50%) |
Oct 08, 2024 | 21.02 | 21.04 | 20.98 | 20.99 | 7,543 | +0.04(+0.19%) |
Oct 07, 2024 | 20.98 | 21.08 | 20.91 | 20.95 | 13,172 | +0.15(+0.72%) |
Oct 04, 2024 | 20.77 | 20.83 | 20.68 | 20.80 | 22,130 | -0.06(-0.28%) |
Oct 03, 2024 | 20.85 | 20.91 | 20.73 | 20.86 | 19,053 | -0.15(-0.71%) |
Oct 02, 2024 | 21.08 | 21.11 | 20.96 | 21.01 | 17,463 | -0.04(-0.19%) |
Oct 01, 2024 | 21.29 | 21.30 | 20.92 | 21.05 | 21,164 | -0.15(-0.71%) |
Sep 30, 2024 | 21.43 | 21.43 | 21.16 | 21.20 | 69,146 | -0.77(-3.50%) |
Sep 27, 2024 | 22.12 | 22.15 | 21.96 | 21.97 | 26,259 | -0.15(-0.68%) |
Sep 26, 2024 | 22.09 | 22.22 | 21.91 | 22.12 | 219,467 | +1.11(+5.28%) |
Sep 25, 2024 | 21.17 | 21.17 | 21.00 | 21.01 | 28,189 | -0.49(-2.28%) |
Sep 24, 2024 | 21.48 | 21.58 | 21.41 | 21.50 | 254,875 | +0.34(+1.61%) |
Sep 23, 2024 | 21.07 | 21.20 | 21.07 | 21.16 | 7,004 | +0.17(+0.81%) |
Sep 20, 2024 | 20.96 | 21.07 | 20.87 | 20.99 | 22,035 | -0.20(-0.94%) |
Sep 19, 2024 | 21.10 | 21.30 | 21.01 | 21.19 | 19,602 | +0.20(+0.95%) |
Sep 18, 2024 | 21.03 | 21.31 | 20.99 | 20.99 | 5,520 | +0.00(+0.00%) |
Sep 17, 2024 | 21.21 | 21.21 | 20.98 | 20.99 | 17,069 | -0.09(-0.43%) |
Sep 16, 2024 | 21.13 | 21.15 | 20.99 | 21.08 | 17,386 | +0.07(+0.33%) |
Sep 13, 2024 | 20.96 | 21.10 | 20.96 | 21.01 | 14,639 | +0.28(+1.35%) |
Sep 12, 2024 | 20.54 | 20.75 | 20.52 | 20.73 | 25,277 | +0.30(+1.47%) |
Sep 11, 2024 | 20.20 | 20.46 | 19.96 | 20.43 | 28,132 | +0.11(+0.54%) |
Sep 10, 2024 | 20.38 | 20.38 | 20.16 | 20.32 | 17,331 | -0.11(-0.54%) |
Sep 09, 2024 | 20.45 | 20.53 | 20.35 | 20.43 | 37,250 | +0.37(+1.84%) |
Sep 06, 2024 | 20.69 | 20.69 | 20.05 | 20.06 | 36,418 | -0.78(-3.74%) |
Sep 05, 2024 | 20.93 | 20.99 | 20.79 | 20.84 | 25,575 | -0.13(-0.62%) |
Sep 04, 2024 | 20.84 | 21.11 | 20.84 | 20.97 | 25,496 | -0.01(-0.02%) |
Sep 03, 2024 | 21.49 | 21.49 | 20.96 | 20.97 | 11,705 | -0.72(-3.31%) |
Aug 30, 2024 | 21.72 | 21.74 | 21.61 | 21.69 | 4,160 | +0.03(+0.15%) |
Aug 29, 2024 | 21.77 | 21.87 | 21.66 | 21.66 | 5,345 | -0.08(-0.37%) |
Aug 28, 2024 | 21.84 | 21.84 | 21.59 | 21.74 | 13,816 | -0.20(-0.91%) |
Aug 27, 2024 | 21.79 | 21.97 | 21.79 | 21.94 | 22,081 | -0.01(-0.05%) |
Aug 26, 2024 | 22.09 | 22.09 | 21.90 | 21.95 | 17,039 | -0.30(-1.36%) |
Aug 23, 2024 | 21.97 | 22.25 | 21.93 | 22.25 | 25,479 | +0.65(+2.99%) |
Aug 22, 2024 | 21.94 | 21.94 | 21.60 | 21.61 | 16,211 | -0.36(-1.66%) |
Aug 21, 2024 | 21.91 | 22.06 | 21.88 | 21.97 | 14,508 | +0.00(+0.00%) |
Aug 20, 2024 | 21.98 | 22.03 | 21.88 | 21.97 | 25,673 | -0.02(-0.07%) |
Aug 19, 2024 | 21.73 | 22.00 | 21.73 | 21.99 | 13,253 | +0.23(+1.03%) |
Aug 16, 2024 | 21.50 | 21.77 | 21.50 | 21.76 | 44,095 | +0.43(+2.00%) |
Aug 15, 2024 | 21.31 | 21.44 | 21.23 | 21.33 | 28,252 | +0.22(+1.05%) |
Aug 14, 2024 | 21.12 | 21.15 | 21.02 | 21.11 | 9,551 | +0.04(+0.19%) |
Aug 13, 2024 | 20.74 | 21.10 | 20.73 | 21.07 | 262,198 | +0.44(+2.14%) |
Aug 12, 2024 | 20.62 | 20.68 | 20.60 | 20.63 | 18,160 | +0.00(+0.02%) |
Aug 09, 2024 | 20.45 | 20.63 | 20.43 | 20.62 | 13,073 | +0.29(+1.40%) |
Aug 08, 2024 | 20.07 | 20.39 | 20.07 | 20.34 | 18,161 | +0.47(+2.37%) |
Aug 07, 2024 | 20.44 | 20.45 | 19.87 | 19.87 | 16,337 | +0.20(+1.03%) |
Aug 06, 2024 | 19.49 | 19.84 | 19.48 | 19.67 | 35,359 | -0.20(-1.02%) |
Aug 05, 2024 | 19.32 | 19.98 | 19.30 | 19.87 | 326,035 | -1.10(-5.25%) |
Aug 02, 2024 | 21.10 | 21.11 | 20.90 | 20.97 | 92,998 | -0.59(-2.74%) |