Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 20.80 | 20.99 | 19.85 | 19.86 | 1,002,162 | -0.92(-4.43%) |
Oct 30, 2024 | 20.85 | 21.24 | 20.71 | 20.78 | 602,949 | -0.14(-0.67%) |
Oct 29, 2024 | 20.19 | 21.08 | 20.16 | 20.92 | 980,417 | +0.65(+3.21%) |
Oct 28, 2024 | 19.95 | 20.39 | 19.95 | 20.27 | 774,664 | +0.40(+2.01%) |
Oct 25, 2024 | 20.00 | 20.12 | 19.66 | 19.87 | 764,115 | -0.07(-0.35%) |
Oct 24, 2024 | 20.08 | 20.18 | 19.93 | 19.94 | 656,672 | -0.13(-0.65%) |
Oct 23, 2024 | 20.38 | 20.55 | 19.87 | 20.07 | 570,738 | -0.39(-1.91%) |
Oct 22, 2024 | 20.62 | 20.77 | 20.43 | 20.46 | 688,482 | -0.25(-1.21%) |
Oct 21, 2024 | 20.99 | 21.23 | 20.65 | 20.71 | 819,895 | -0.34(-1.62%) |
Oct 18, 2024 | 21.35 | 21.35 | 21.04 | 21.05 | 1,161,883 | -0.21(-0.99%) |
Oct 17, 2024 | 20.86 | 21.35 | 20.63 | 21.26 | 706,355 | +0.26(+1.24%) |
Oct 16, 2024 | 20.51 | 21.09 | 20.48 | 21.00 | 1,021,949 | +0.63(+3.09%) |
Oct 15, 2024 | 20.25 | 20.77 | 20.23 | 20.37 | 1,952,605 | +0.26(+1.29%) |
Oct 14, 2024 | 20.04 | 20.30 | 19.83 | 20.11 | 1,622,435 | +0.09(+0.45%) |
Oct 11, 2024 | 19.98 | 20.32 | 19.89 | 20.02 | 1,605,603 | +0.11(+0.55%) |
Oct 10, 2024 | 20.15 | 20.18 | 19.72 | 19.91 | 1,916,651 | -0.35(-1.73%) |
Oct 09, 2024 | 20.52 | 20.58 | 20.16 | 20.26 | 645,049 | -0.21(-1.03%) |
Oct 08, 2024 | 20.61 | 20.88 | 20.28 | 20.47 | 938,682 | -0.06(-0.29%) |
Oct 07, 2024 | 20.76 | 20.80 | 20.52 | 20.53 | 994,895 | -0.31(-1.49%) |
Oct 04, 2024 | 21.05 | 21.19 | 20.70 | 20.84 | 453,232 | +0.04(+0.19%) |
Oct 03, 2024 | 20.09 | 20.94 | 20.06 | 20.80 | 900,025 | +0.61(+3.02%) |
Oct 02, 2024 | 20.11 | 20.45 | 20.05 | 20.19 | 932,784 | +0.12(+0.60%) |
Oct 01, 2024 | 20.65 | 20.72 | 19.88 | 20.07 | 1,125,986 | -0.68(-3.28%) |
Sep 30, 2024 | 20.63 | 20.75 | 20.39 | 20.75 | 1,246,876 | +0.03(+0.14%) |
Sep 27, 2024 | 20.46 | 20.74 | 20.30 | 20.72 | 1,232,600 | +0.41(+2.02%) |
Sep 26, 2024 | 20.08 | 20.48 | 20.02 | 20.31 | 1,740,691 | +0.44(+2.21%) |
Sep 25, 2024 | 20.21 | 20.25 | 19.68 | 19.87 | 1,677,991 | -0.36(-1.78%) |
Sep 24, 2024 | 21.02 | 21.11 | 20.23 | 20.23 | 874,200 | -0.75(-3.57%) |
Sep 23, 2024 | 21.50 | 21.50 | 20.84 | 20.98 | 1,463,636 | -0.36(-1.69%) |
Sep 20, 2024 | 21.27 | 21.61 | 20.98 | 21.34 | 7,413,316 | +0.28(+1.33%) |
Sep 19, 2024 | 21.36 | 21.37 | 20.85 | 21.06 | 2,513,967 | +0.03(+0.14%) |
Sep 18, 2024 | 21.41 | 21.55 | 20.95 | 21.03 | 856,199 | -0.42(-1.96%) |
Sep 17, 2024 | 21.59 | 21.70 | 21.23 | 21.45 | 1,504,313 | +0.01(+0.05%) |
Sep 16, 2024 | 21.29 | 21.44 | 21.10 | 21.44 | 753,308 | +0.20(+0.94%) |
Sep 13, 2024 | 20.99 | 21.41 | 20.99 | 21.24 | 609,149 | +0.48(+2.31%) |
Sep 12, 2024 | 20.80 | 20.92 | 20.58 | 20.76 | 725,662 | -0.04(-0.19%) |
Sep 11, 2024 | 20.55 | 20.82 | 20.29 | 20.80 | 861,765 | +0.11(+0.53%) |
Sep 10, 2024 | 20.65 | 20.78 | 20.48 | 20.69 | 851,330 | +0.07(+0.34%) |
Sep 09, 2024 | 20.66 | 20.91 | 20.42 | 20.62 | 898,850 | -0.20(-0.96%) |
Sep 06, 2024 | 21.23 | 21.67 | 20.79 | 20.82 | 1,682,533 | -0.30(-1.42%) |
Sep 05, 2024 | 20.84 | 21.33 | 20.62 | 21.12 | 1,093,443 | +0.25(+1.20%) |
Sep 04, 2024 | 20.41 | 20.92 | 20.34 | 20.87 | 699,643 | +0.49(+2.40%) |
Sep 03, 2024 | 20.42 | 20.67 | 20.21 | 20.38 | 895,007 | -0.29(-1.40%) |
Aug 30, 2024 | 20.82 | 20.94 | 20.44 | 20.67 | 2,049,944 | -0.05(-0.24%) |
Aug 29, 2024 | 21.00 | 21.14 | 20.66 | 20.72 | 785,068 | -0.19(-0.91%) |
Aug 28, 2024 | 20.43 | 20.99 | 20.39 | 20.91 | 845,626 | +0.33(+1.60%) |
Aug 27, 2024 | 20.25 | 20.62 | 20.23 | 20.58 | 572,853 | +0.32(+1.58%) |
Aug 26, 2024 | 20.18 | 20.65 | 20.16 | 20.26 | 595,230 | +0.15(+0.75%) |
Aug 23, 2024 | 20.24 | 20.41 | 20.02 | 20.11 | 580,860 | -0.05(-0.25%) |
Aug 22, 2024 | 20.23 | 20.33 | 20.02 | 20.16 | 797,735 | -0.07(-0.35%) |
Aug 21, 2024 | 19.75 | 20.24 | 19.75 | 20.23 | 857,767 | +0.53(+2.69%) |
Aug 20, 2024 | 19.70 | 19.89 | 19.51 | 19.70 | 749,022 | -0.12(-0.61%) |
Aug 19, 2024 | 19.31 | 19.98 | 19.31 | 19.82 | 785,295 | +0.54(+2.80%) |
Aug 16, 2024 | 19.53 | 19.60 | 19.16 | 19.28 | 1,664,949 | -0.35(-1.78%) |
Aug 15, 2024 | 19.57 | 19.97 | 19.47 | 19.63 | 1,672,393 | +0.28(+1.45%) |
Aug 14, 2024 | 19.67 | 19.86 | 19.28 | 19.35 | 1,467,377 | -0.20(-1.02%) |
Aug 13, 2024 | 19.41 | 19.75 | 19.17 | 19.55 | 4,108,093 | +0.39(+2.04%) |
Aug 12, 2024 | 19.50 | 19.74 | 19.12 | 19.16 | 1,577,949 | -0.48(-2.44%) |
Aug 09, 2024 | 20.63 | 20.99 | 19.26 | 19.64 | 2,590,523 | +1.31(+7.15%) |
Aug 08, 2024 | 17.84 | 18.36 | 17.84 | 18.33 | 1,021,137 | +0.40(+2.23%) |
Aug 07, 2024 | 18.59 | 18.64 | 17.88 | 17.93 | 2,126,663 | -0.36(-1.97%) |
Aug 06, 2024 | 18.35 | 18.79 | 18.20 | 18.29 | 874,498 | +0.01(+0.05%) |
Aug 05, 2024 | 18.41 | 18.72 | 18.01 | 18.28 | 1,154,318 | -1.26(-6.45%) |
Aug 02, 2024 | 19.61 | 19.83 | 18.92 | 19.54 | 1,654,917 | -0.35(-1.76%) |