Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.26 | 22.42 | 22.17 | 22.40 | 1,416,793 | +0.18(+0.81%) |
Oct 17, 2024 | 22.11 | 22.28 | 21.85 | 22.22 | 1,112,956 | +0.15(+0.68%) |
Oct 16, 2024 | 21.64 | 22.12 | 21.60 | 22.07 | 1,068,836 | +0.52(+2.41%) |
Oct 15, 2024 | 21.25 | 21.68 | 21.20 | 21.55 | 1,260,743 | +0.22(+1.03%) |
Oct 11, 2024 | 21.33 | 0 | -0.18(-0.84%) | |||
Oct 10, 2024 | 21.57 | 21.63 | 21.34 | 21.51 | 742,140 | -0.18(-0.83%) |
Oct 09, 2024 | 21.61 | 21.80 | 21.46 | 21.69 | 502,042 | +0.01(+0.05%) |
Oct 08, 2024 | 21.89 | 21.89 | 21.56 | 21.68 | 591,594 | -0.26(-1.19%) |
Oct 07, 2024 | 22.23 | 22.23 | 21.74 | 21.94 | 1,373,081 | -0.36(-1.61%) |
Oct 04, 2024 | 22.11 | 22.41 | 21.96 | 22.30 | 772,990 | +0.19(+0.86%) |
Oct 03, 2024 | 22.60 | 22.61 | 22.01 | 22.11 | 918,474 | -0.63(-2.77%) |
Oct 02, 2024 | 22.95 | 23.00 | 22.65 | 22.74 | 1,189,968 | -0.41(-1.77%) |
Oct 01, 2024 | 23.26 | 23.43 | 22.98 | 23.15 | 920,663 | -0.18(-0.77%) |
Sep 30, 2024 | 23.42 | 23.78 | 23.20 | 23.33 | 1,176,240 | -0.13(-0.55%) |
Sep 27, 2024 | 23.42 | 23.68 | 23.42 | 23.46 | 4,682,961 | +0.04(+0.17%) |
Sep 26, 2024 | 23.00 | 23.55 | 22.98 | 23.42 | 2,299,991 | +0.57(+2.49%) |
Sep 25, 2024 | 22.69 | 22.92 | 22.65 | 22.85 | 654,455 | +0.08(+0.35%) |
Sep 24, 2024 | 22.79 | 22.94 | 22.60 | 22.77 | 756,894 | -0.02(-0.09%) |
Sep 23, 2024 | 22.76 | 22.99 | 22.61 | 22.79 | 701,479 | +0.04(+0.18%) |
Sep 20, 2024 | 22.70 | 22.77 | 22.41 | 22.75 | 2,281,614 | +0.06(+0.26%) |
Sep 19, 2024 | 23.12 | 23.16 | 22.50 | 22.69 | 1,207,725 | -0.26(-1.13%) |
Sep 18, 2024 | 22.98 | 23.28 | 22.93 | 22.95 | 1,008,980 | +0.00(+0.00%) |
Sep 17, 2024 | 22.77 | 23.15 | 22.77 | 22.95 | 1,110,229 | +0.24(+1.06%) |
Sep 16, 2024 | 22.49 | 22.75 | 22.05 | 22.71 | 929,539 | +0.36(+1.61%) |
Sep 13, 2024 | 22.30 | 22.47 | 21.94 | 22.35 | 876,046 | +0.27(+1.22%) |
Sep 12, 2024 | 21.43 | 22.27 | 21.43 | 22.08 | 1,729,384 | +0.61(+2.84%) |
Sep 11, 2024 | 20.73 | 21.48 | 20.69 | 21.47 | 1,777,101 | +0.68(+3.27%) |
Sep 10, 2024 | 20.18 | 20.83 | 20.15 | 20.79 | 1,316,993 | +0.61(+3.02%) |
Sep 09, 2024 | 20.58 | 20.72 | 20.15 | 20.18 | 1,430,705 | -0.26(-1.27%) |
Sep 06, 2024 | 20.68 | 20.89 | 20.35 | 20.44 | 1,360,504 | -0.28(-1.35%) |
Sep 05, 2024 | 20.75 | 21.17 | 20.62 | 20.72 | 2,231,657 | +0.37(+1.82%) |
Sep 04, 2024 | 20.26 | 20.55 | 20.22 | 20.35 | 1,994,356 | +0.04(+0.20%) |
Sep 03, 2024 | 20.82 | 20.85 | 20.01 | 20.31 | 2,594,910 | -0.32(-1.55%) |
Aug 30, 2024 | 20.63 | 0 | -0.54(-2.55%) | |||
Aug 29, 2024 | 21.24 | 21.24 | 20.44 | 21.17 | 2,518,172 | -0.12(-0.56%) |
Aug 28, 2024 | 21.91 | 21.92 | 21.18 | 21.29 | 2,164,559 | -0.63(-2.87%) |
Aug 27, 2024 | 21.73 | 22.00 | 21.55 | 21.92 | 1,671,701 | +0.02(+0.09%) |
Aug 26, 2024 | 21.75 | 21.91 | 21.54 | 21.90 | 1,207,797 | +0.21(+0.97%) |
Aug 23, 2024 | 21.70 | 21.93 | 21.39 | 21.69 | 832,773 | +0.10(+0.46%) |
Aug 22, 2024 | 21.91 | 21.95 | 21.34 | 21.59 | 1,151,453 | -0.32(-1.46%) |
Aug 21, 2024 | 22.45 | 22.45 | 21.77 | 21.91 | 1,408,587 | -0.39(-1.75%) |
Aug 20, 2024 | 22.40 | 22.42 | 22.01 | 22.30 | 903,402 | -0.16(-0.71%) |
Aug 19, 2024 | 23.02 | 23.09 | 22.37 | 22.46 | 1,372,586 | -0.49(-2.14%) |
Aug 16, 2024 | 23.34 | 23.35 | 22.95 | 22.95 | 1,446,536 | -0.30(-1.29%) |
Aug 15, 2024 | 24.00 | 24.25 | 22.90 | 23.25 | 1,345,337 | -0.42(-1.77%) |
Aug 14, 2024 | 23.28 | 23.68 | 23.22 | 23.67 | 1,000,952 | +0.37(+1.59%) |
Aug 13, 2024 | 23.32 | 23.47 | 23.14 | 23.30 | 1,207,604 | -0.10(-0.43%) |
Aug 12, 2024 | 23.48 | 23.50 | 22.95 | 23.40 | 932,409 | -0.11(-0.47%) |
Aug 09, 2024 | 23.42 | 23.63 | 22.82 | 23.51 | 1,003,171 | +0.06(+0.26%) |
Aug 08, 2024 | 22.83 | 23.59 | 22.59 | 23.45 | 807,010 | +0.69(+3.03%) |
Aug 07, 2024 | 23.45 | 23.45 | 22.68 | 22.76 | 1,076,161 | -0.52(-2.23%) |
Aug 06, 2024 | 22.38 | 23.44 | 22.16 | 23.28 | 1,025,888 | +0.30(+1.31%) |
Aug 02, 2024 | 22.98 | 0 | -0.07(-0.30%) |