Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 9,161 | -0.13(-0.57%) |
Oct 17, 2024 | 22.77 | 22.79 | 22.59 | 22.64 | 9,869 | -0.10(-0.44%) |
Oct 16, 2024 | 22.58 | 22.74 | 22.55 | 22.74 | 19,871 | +0.70(+3.18%) |
Oct 15, 2024 | 22.30 | 22.35 | 21.90 | 22.04 | 18,248 | -0.44(-1.96%) |
Oct 14, 2024 | 22.40 | 22.59 | 22.40 | 22.48 | 17,631 | -0.17(-0.75%) |
Oct 11, 2024 | 22.62 | 22.65 | 22.54 | 22.65 | 8,277 | -0.32(-1.39%) |
Oct 10, 2024 | 22.38 | 23.04 | 22.10 | 22.97 | 13,063 | +0.04(+0.17%) |
Oct 09, 2024 | 23.19 | 23.19 | 22.75 | 22.93 | 6,658 | -0.27(-1.16%) |
Oct 08, 2024 | 23.25 | 23.25 | 23.11 | 23.20 | 7,054 | -0.18(-0.75%) |
Oct 07, 2024 | 23.34 | 23.45 | 23.28 | 23.38 | 11,043 | +0.25(+1.10%) |
Oct 04, 2024 | 23.13 | 23.20 | 23.00 | 23.12 | 8,527 | -0.13(-0.56%) |
Oct 03, 2024 | 23.00 | 23.25 | 23.00 | 23.25 | 13,219 | +0.07(+0.30%) |
Oct 02, 2024 | 23.20 | 23.34 | 23.08 | 23.18 | 16,980 | -0.08(-0.34%) |
Oct 01, 2024 | 23.37 | 23.37 | 23.01 | 23.26 | 15,424 | -0.14(-0.60%) |
Sep 30, 2024 | 23.58 | 23.58 | 23.30 | 23.40 | 9,946 | -0.26(-1.10%) |
Sep 27, 2024 | 23.57 | 23.85 | 23.51 | 23.66 | 21,322 | +0.27(+1.15%) |
Sep 26, 2024 | 23.20 | 23.40 | 23.18 | 23.39 | 16,624 | +0.43(+1.85%) |
Sep 25, 2024 | 23.10 | 23.14 | 22.94 | 22.96 | 16,220 | +0.04(+0.15%) |
Sep 24, 2024 | 22.97 | 23.04 | 22.91 | 22.93 | 8,685 | +0.02(+0.09%) |
Sep 23, 2024 | 22.89 | 22.94 | 22.87 | 22.91 | 11,318 | +0.02(+0.09%) |
Sep 20, 2024 | 22.90 | 22.94 | 22.81 | 22.89 | 11,791 | -0.16(-0.69%) |
Sep 19, 2024 | 22.97 | 23.12 | 22.93 | 23.05 | 10,973 | +0.24(+1.05%) |
Sep 18, 2024 | 22.87 | 22.98 | 22.60 | 22.81 | 13,832 | -0.17(-0.74%) |
Sep 17, 2024 | 23.12 | 23.12 | 22.88 | 22.98 | 12,090 | +0.03(+0.13%) |
Sep 16, 2024 | 23.01 | 23.01 | 22.83 | 22.95 | 11,876 | +0.15(+0.66%) |
Sep 13, 2024 | 22.72 | 22.92 | 22.72 | 22.80 | 19,577 | +0.42(+1.88%) |
Sep 12, 2024 | 22.34 | 22.43 | 22.20 | 22.38 | 13,804 | +0.05(+0.22%) |
Sep 11, 2024 | 22.22 | 22.40 | 21.91 | 22.33 | 27,795 | +0.68(+3.14%) |
Sep 10, 2024 | 22.17 | 22.17 | 21.46 | 21.65 | 18,727 | -0.76(-3.39%) |
Sep 09, 2024 | 22.32 | 22.51 | 22.29 | 22.41 | 19,727 | +0.52(+2.38%) |
Sep 06, 2024 | 22.45 | 22.45 | 21.75 | 21.89 | 34,463 | -0.38(-1.71%) |
Sep 05, 2024 | 22.39 | 22.42 | 22.18 | 22.27 | 34,571 | -0.17(-0.76%) |
Sep 04, 2024 | 22.50 | 22.61 | 22.27 | 22.44 | 32,928 | -0.38(-1.67%) |
Sep 03, 2024 | 23.43 | 23.43 | 22.82 | 22.82 | 26,786 | -0.83(-3.51%) |
Aug 30, 2024 | 23.69 | 23.73 | 23.57 | 23.65 | 11,403 | +0.22(+0.94%) |
Aug 29, 2024 | 23.29 | 23.54 | 23.29 | 23.43 | 16,324 | +0.26(+1.12%) |
Aug 28, 2024 | 23.27 | 23.38 | 23.06 | 23.17 | 9,197 | -0.21(-0.90%) |
Aug 27, 2024 | 23.24 | 23.47 | 23.22 | 23.38 | 16,880 | +0.06(+0.26%) |
Aug 26, 2024 | 23.40 | 23.43 | 23.26 | 23.32 | 15,645 | +0.01(+0.04%) |
Aug 23, 2024 | 23.11 | 23.42 | 23.11 | 23.31 | 9,299 | +0.25(+1.08%) |
Aug 22, 2024 | 23.29 | 23.29 | 23.02 | 23.06 | 19,277 | -0.06(-0.26%) |
Aug 21, 2024 | 23.21 | 23.33 | 23.06 | 23.12 | 21,391 | -0.04(-0.17%) |
Aug 20, 2024 | 23.24 | 23.30 | 23.09 | 23.16 | 15,933 | -0.08(-0.34%) |
Aug 19, 2024 | 23.03 | 23.29 | 22.51 | 23.24 | 17,378 | +0.17(+0.74%) |
Aug 16, 2024 | 23.02 | 23.11 | 22.98 | 23.07 | 17,331 | -0.23(-0.99%) |
Aug 15, 2024 | 23.26 | 23.34 | 23.20 | 23.30 | 23,996 | -0.17(-0.72%) |
Aug 14, 2024 | 23.44 | 23.59 | 23.09 | 23.47 | 10,128 | -0.65(-2.69%) |
Aug 13, 2024 | 24.06 | 24.20 | 23.59 | 24.12 | 15,097 | +0.53(+2.25%) |
Aug 12, 2024 | 23.56 | 23.65 | 22.60 | 23.59 | 41,158 | +0.91(+4.01%) |
Aug 09, 2024 | 22.32 | 23.11 | 22.32 | 22.68 | 17,194 | -0.24(-1.05%) |
Aug 08, 2024 | 22.61 | 22.94 | 22.61 | 22.92 | 22,386 | +0.35(+1.55%) |
Aug 07, 2024 | 22.96 | 23.05 | 22.34 | 22.57 | 21,460 | +0.68(+3.11%) |
Aug 06, 2024 | 21.97 | 22.10 | 21.83 | 21.89 | 35,229 | -0.02(-0.09%) |
Aug 05, 2024 | 21.80 | 22.22 | 21.77 | 21.91 | 58,760 | -1.57(-6.69%) |
Aug 02, 2024 | 22.74 | 23.56 | 22.71 | 23.48 | 33,605 | -0.61(-2.53%) |