Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.23 | 21.23 | 20.87 | 20.95 | 211,546 | -0.23(-1.09%) |
Oct 17, 2024 | 21.20 | 21.25 | 20.94 | 21.18 | 142,197 | +0.02(+0.09%) |
Oct 16, 2024 | 20.99 | 21.31 | 20.81 | 21.16 | 303,813 | +0.46(+2.22%) |
Oct 15, 2024 | 20.51 | 21.15 | 20.43 | 20.70 | 271,495 | +0.27(+1.32%) |
Oct 14, 2024 | 20.26 | 20.69 | 20.12 | 20.43 | 153,965 | +0.26(+1.29%) |
Oct 11, 2024 | 19.82 | 20.36 | 19.82 | 20.17 | 278,411 | +0.51(+2.59%) |
Oct 10, 2024 | 19.62 | 19.79 | 19.48 | 19.66 | 163,534 | -0.16(-0.81%) |
Oct 09, 2024 | 19.89 | 20.22 | 19.81 | 19.82 | 136,632 | -0.10(-0.50%) |
Oct 08, 2024 | 20.28 | 20.28 | 19.89 | 19.92 | 152,975 | -0.23(-1.14%) |
Oct 07, 2024 | 20.29 | 20.43 | 20.06 | 20.15 | 71,546 | -0.28(-1.37%) |
Oct 04, 2024 | 20.64 | 20.70 | 20.37 | 20.43 | 134,727 | +0.25(+1.24%) |
Oct 03, 2024 | 20.02 | 20.34 | 20.00 | 20.18 | 110,802 | -0.08(-0.39%) |
Oct 02, 2024 | 20.07 | 20.42 | 20.00 | 20.26 | 165,933 | -0.02(-0.10%) |
Oct 01, 2024 | 21.21 | 21.36 | 20.24 | 20.28 | 254,073 | -1.09(-5.10%) |
Sep 30, 2024 | 20.78 | 21.66 | 20.56 | 21.37 | 497,607 | +0.86(+4.19%) |
Sep 27, 2024 | 20.60 | 20.86 | 20.15 | 20.51 | 874,240 | +0.03(+0.15%) |
Sep 26, 2024 | 19.32 | 20.63 | 19.24 | 20.48 | 1,385,055 | -0.36(-1.73%) |
Sep 25, 2024 | 21.24 | 21.24 | 20.80 | 20.84 | 79,930 | -0.38(-1.79%) |
Sep 24, 2024 | 21.51 | 21.56 | 21.10 | 21.22 | 55,867 | -0.32(-1.49%) |
Sep 23, 2024 | 21.71 | 22.06 | 21.34 | 21.54 | 68,101 | -0.12(-0.55%) |
Sep 20, 2024 | 22.35 | 22.45 | 21.50 | 21.66 | 335,016 | -0.90(-3.99%) |
Sep 19, 2024 | 22.64 | 22.64 | 22.05 | 22.56 | 111,317 | +0.56(+2.55%) |
Sep 18, 2024 | 21.87 | 22.90 | 21.47 | 22.00 | 81,244 | +0.08(+0.36%) |
Sep 17, 2024 | 22.02 | 22.33 | 21.38 | 21.92 | 73,194 | +0.21(+0.97%) |
Sep 16, 2024 | 21.73 | 21.88 | 21.30 | 21.71 | 67,686 | +0.10(+0.46%) |
Sep 13, 2024 | 21.00 | 21.62 | 20.93 | 21.61 | 89,640 | +0.84(+4.04%) |
Sep 12, 2024 | 20.73 | 20.79 | 20.13 | 20.77 | 57,492 | +0.23(+1.12%) |
Sep 11, 2024 | 20.66 | 20.66 | 19.92 | 20.54 | 55,447 | -0.40(-1.91%) |
Sep 10, 2024 | 20.92 | 20.98 | 20.49 | 20.94 | 68,430 | +0.09(+0.43%) |
Sep 09, 2024 | 20.73 | 21.10 | 20.65 | 20.85 | 75,289 | +0.12(+0.58%) |
Sep 06, 2024 | 21.10 | 21.18 | 20.44 | 20.73 | 52,346 | -0.25(-1.19%) |
Sep 05, 2024 | 21.43 | 21.43 | 20.82 | 20.98 | 48,041 | -0.24(-1.13%) |
Sep 04, 2024 | 21.33 | 21.57 | 21.06 | 21.22 | 48,764 | -0.27(-1.26%) |
Sep 03, 2024 | 21.92 | 22.11 | 21.29 | 21.49 | 74,100 | -0.57(-2.58%) |
Aug 30, 2024 | 22.02 | 22.17 | 21.64 | 22.06 | 140,418 | +0.17(+0.78%) |
Aug 29, 2024 | 21.92 | 21.99 | 21.50 | 21.89 | 62,063 | +0.27(+1.25%) |
Aug 28, 2024 | 21.51 | 21.92 | 21.36 | 21.62 | 84,572 | -0.07(-0.32%) |
Aug 27, 2024 | 21.47 | 21.75 | 21.04 | 21.69 | 93,517 | +0.08(+0.37%) |
Aug 26, 2024 | 22.44 | 22.44 | 21.61 | 21.61 | 136,396 | -0.46(-2.08%) |
Aug 23, 2024 | 20.93 | 22.47 | 20.68 | 22.07 | 139,817 | +1.35(+6.52%) |
Aug 22, 2024 | 20.79 | 21.13 | 20.62 | 20.72 | 53,699 | -0.02(-0.10%) |
Aug 21, 2024 | 20.76 | 20.76 | 20.51 | 20.74 | 51,857 | +0.14(+0.68%) |
Aug 20, 2024 | 21.06 | 21.06 | 20.53 | 20.60 | 66,298 | -0.56(-2.65%) |
Aug 19, 2024 | 20.76 | 21.18 | 20.70 | 21.16 | 94,079 | +0.48(+2.32%) |
Aug 16, 2024 | 20.19 | 20.88 | 20.04 | 20.68 | 78,766 | +0.46(+2.27%) |
Aug 15, 2024 | 19.97 | 20.54 | 19.89 | 20.22 | 92,362 | +0.67(+3.43%) |
Aug 14, 2024 | 20.06 | 20.09 | 19.24 | 19.55 | 92,680 | -0.32(-1.61%) |
Aug 13, 2024 | 19.63 | 19.91 | 19.47 | 19.87 | 88,149 | +0.53(+2.74%) |
Aug 12, 2024 | 19.58 | 19.71 | 19.20 | 19.34 | 90,072 | -0.14(-0.72%) |
Aug 09, 2024 | 19.63 | 19.78 | 19.15 | 19.48 | 99,700 | -0.23(-1.17%) |
Aug 08, 2024 | 19.34 | 19.73 | 19.34 | 19.71 | 89,443 | +0.66(+3.46%) |
Aug 07, 2024 | 19.56 | 19.78 | 18.95 | 19.05 | 120,708 | -0.21(-1.09%) |
Aug 06, 2024 | 19.15 | 19.51 | 18.54 | 19.26 | 236,557 | +0.29(+1.53%) |
Aug 05, 2024 | 19.15 | 19.45 | 18.58 | 18.97 | 226,203 | -1.05(-5.24%) |
Aug 02, 2024 | 20.83 | 20.83 | 19.98 | 20.02 | 170,575 | -1.16(-5.48%) |