Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.92 | 23.23 | 22.86 | 22.88 | 112,344 | +0.02(+0.09%) |
Oct 17, 2024 | 23.16 | 23.22 | 22.77 | 22.86 | 121,235 | -0.33(-1.42%) |
Oct 16, 2024 | 22.84 | 23.34 | 22.52 | 23.19 | 162,681 | +0.45(+1.98%) |
Oct 15, 2024 | 22.38 | 22.96 | 22.12 | 22.74 | 251,272 | +0.36(+1.61%) |
Oct 14, 2024 | 22.59 | 22.67 | 22.16 | 22.38 | 274,339 | -0.23(-1.02%) |
Oct 11, 2024 | 22.18 | 22.94 | 22.16 | 22.61 | 167,775 | +0.31(+1.39%) |
Oct 10, 2024 | 23.18 | 23.47 | 22.29 | 22.30 | 492,948 | -1.10(-4.70%) |
Oct 09, 2024 | 23.03 | 23.45 | 23.03 | 23.40 | 512,216 | +0.37(+1.61%) |
Oct 08, 2024 | 22.73 | 23.11 | 22.60 | 23.03 | 294,907 | +0.36(+1.59%) |
Oct 07, 2024 | 21.88 | 22.75 | 21.71 | 22.67 | 573,092 | +0.71(+3.23%) |
Oct 04, 2024 | 21.56 | 22.04 | 21.24 | 21.96 | 378,109 | +0.67(+3.15%) |
Oct 03, 2024 | 20.81 | 21.36 | 20.65 | 21.29 | 147,287 | +0.14(+0.66%) |
Oct 02, 2024 | 20.97 | 21.22 | 20.80 | 21.15 | 148,696 | +0.14(+0.67%) |
Oct 01, 2024 | 21.15 | 21.34 | 20.83 | 21.01 | 126,824 | -0.30(-1.41%) |
Sep 30, 2024 | 21.10 | 21.62 | 21.10 | 21.31 | 179,743 | +0.18(+0.85%) |
Sep 27, 2024 | 21.43 | 21.93 | 21.02 | 21.13 | 240,731 | -0.02(-0.09%) |
Sep 26, 2024 | 20.76 | 21.17 | 20.51 | 21.15 | 400,308 | +0.65(+3.17%) |
Sep 25, 2024 | 21.55 | 21.65 | 20.42 | 20.50 | 295,054 | -1.05(-4.87%) |
Sep 24, 2024 | 21.67 | 21.75 | 21.41 | 21.55 | 250,027 | -0.13(-0.60%) |
Sep 23, 2024 | 22.01 | 22.25 | 21.55 | 21.68 | 237,883 | -0.31(-1.41%) |
Sep 20, 2024 | 22.54 | 22.54 | 21.95 | 21.99 | 394,449 | -0.68(-3.00%) |
Sep 19, 2024 | 22.26 | 22.75 | 21.95 | 22.67 | 168,022 | +0.78(+3.56%) |
Sep 18, 2024 | 22.31 | 22.63 | 21.88 | 21.89 | 99,705 | -0.48(-2.15%) |
Sep 17, 2024 | 22.57 | 22.64 | 22.27 | 22.37 | 98,857 | +0.00(+0.00%) |
Sep 16, 2024 | 22.13 | 22.41 | 21.94 | 22.37 | 130,919 | +0.35(+1.59%) |
Sep 13, 2024 | 21.93 | 22.34 | 21.80 | 22.02 | 92,001 | +0.27(+1.24%) |
Sep 12, 2024 | 21.69 | 21.93 | 21.55 | 21.75 | 86,222 | +0.20(+0.93%) |
Sep 11, 2024 | 21.38 | 21.64 | 20.97 | 21.55 | 121,483 | -0.01(-0.05%) |
Sep 10, 2024 | 21.31 | 21.57 | 21.25 | 21.56 | 101,503 | +0.31(+1.46%) |
Sep 09, 2024 | 21.40 | 21.73 | 21.12 | 21.25 | 164,605 | -0.12(-0.56%) |
Sep 06, 2024 | 21.56 | 21.68 | 21.12 | 21.37 | 189,770 | -0.23(-1.06%) |
Sep 05, 2024 | 21.66 | 21.85 | 21.54 | 21.60 | 88,985 | +0.04(+0.19%) |
Sep 04, 2024 | 21.89 | 22.05 | 21.52 | 21.56 | 104,226 | -0.43(-1.96%) |
Sep 03, 2024 | 22.39 | 22.80 | 21.92 | 21.99 | 144,070 | -0.67(-2.96%) |
Aug 30, 2024 | 22.31 | 22.70 | 22.26 | 22.66 | 88,671 | +0.37(+1.66%) |
Aug 29, 2024 | 22.06 | 22.58 | 22.00 | 22.29 | 79,206 | +0.44(+2.01%) |
Aug 28, 2024 | 22.25 | 22.37 | 21.85 | 21.85 | 136,736 | -0.41(-1.84%) |
Aug 27, 2024 | 22.50 | 22.75 | 22.07 | 22.26 | 100,417 | -0.24(-1.07%) |
Aug 26, 2024 | 22.02 | 22.72 | 21.95 | 22.50 | 139,080 | +0.67(+3.07%) |
Aug 23, 2024 | 21.47 | 21.92 | 21.23 | 21.83 | 113,265 | +0.51(+2.39%) |
Aug 22, 2024 | 21.50 | 21.68 | 21.26 | 21.32 | 185,824 | -0.21(-0.98%) |
Aug 21, 2024 | 21.26 | 21.55 | 21.08 | 21.53 | 152,593 | +0.35(+1.65%) |
Aug 20, 2024 | 21.24 | 21.42 | 21.09 | 21.18 | 160,500 | -0.19(-0.89%) |
Aug 19, 2024 | 21.60 | 21.83 | 21.37 | 21.37 | 209,227 | -0.19(-0.88%) |
Aug 16, 2024 | 21.19 | 21.75 | 21.19 | 21.56 | 182,764 | +0.34(+1.60%) |
Aug 15, 2024 | 21.47 | 21.47 | 21.09 | 21.22 | 242,765 | +0.20(+0.95%) |
Aug 14, 2024 | 20.95 | 21.06 | 20.75 | 21.02 | 232,505 | -0.01(-0.05%) |
Aug 13, 2024 | 20.99 | 21.38 | 20.66 | 21.03 | 273,586 | +0.07(+0.33%) |
Aug 12, 2024 | 22.25 | 22.25 | 20.88 | 20.96 | 247,275 | -1.46(-6.51%) |
Aug 09, 2024 | 22.86 | 24.07 | 20.90 | 22.42 | 337,635 | -1.81(-7.47%) |
Aug 08, 2024 | 23.65 | 24.48 | 23.47 | 24.23 | 152,376 | +0.59(+2.50%) |
Aug 07, 2024 | 24.05 | 24.05 | 23.37 | 23.64 | 280,251 | -0.08(-0.34%) |
Aug 06, 2024 | 23.33 | 23.87 | 23.28 | 23.72 | 218,600 | +0.39(+1.67%) |
Aug 05, 2024 | 22.61 | 23.45 | 22.39 | 23.33 | 203,274 | -0.41(-1.73%) |
Aug 02, 2024 | 23.75 | 24.03 | 23.34 | 23.74 | 283,548 | -0.38(-1.58%) |