Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.49 | 24.75 | 24.39 | 24.74 | 441,993 | +0.29(+1.19%) |
Oct 17, 2024 | 24.54 | 24.60 | 24.27 | 24.45 | 1,864,198 | -0.20(-0.81%) |
Oct 16, 2024 | 24.49 | 24.73 | 24.20 | 24.65 | 764,553 | +0.31(+1.27%) |
Oct 15, 2024 | 23.85 | 24.60 | 23.85 | 24.34 | 1,234,392 | +0.57(+2.40%) |
Oct 14, 2024 | 23.65 | 23.84 | 23.50 | 23.77 | 754,640 | +0.21(+0.89%) |
Oct 11, 2024 | 23.41 | 23.68 | 23.41 | 23.56 | 954,076 | +0.24(+1.03%) |
Oct 10, 2024 | 23.45 | 23.46 | 23.04 | 23.32 | 1,543,942 | +0.10(+0.43%) |
Oct 09, 2024 | 22.92 | 23.27 | 22.89 | 23.22 | 836,429 | +0.31(+1.35%) |
Oct 08, 2024 | 22.76 | 23.00 | 22.57 | 22.91 | 986,419 | +0.24(+1.06%) |
Oct 07, 2024 | 22.84 | 22.84 | 22.45 | 22.67 | 993,262 | -0.33(-1.43%) |
Oct 04, 2024 | 22.75 | 23.10 | 22.51 | 23.00 | 1,249,978 | +0.29(+1.28%) |
Oct 03, 2024 | 22.79 | 22.80 | 22.51 | 22.71 | 892,467 | -0.10(-0.44%) |
Oct 02, 2024 | 22.92 | 23.10 | 22.66 | 22.81 | 1,013,424 | -0.38(-1.64%) |
Oct 01, 2024 | 23.28 | 23.32 | 22.96 | 23.19 | 2,541,215 | -0.29(-1.24%) |
Sep 30, 2024 | 23.03 | 23.56 | 22.93 | 23.48 | 1,032,835 | +0.51(+2.22%) |
Sep 27, 2024 | 22.99 | 23.11 | 22.78 | 22.97 | 593,377 | +0.18(+0.78%) |
Sep 26, 2024 | 23.08 | 23.18 | 22.65 | 22.79 | 1,183,604 | -0.19(-0.82%) |
Sep 25, 2024 | 23.06 | 23.09 | 22.87 | 22.98 | 653,925 | -0.06(-0.26%) |
Sep 24, 2024 | 22.78 | 23.16 | 22.73 | 23.04 | 763,092 | +0.23(+1.00%) |
Sep 23, 2024 | 22.64 | 22.87 | 22.64 | 22.81 | 474,595 | +0.29(+1.28%) |
Sep 20, 2024 | 22.36 | 22.60 | 22.36 | 22.52 | 2,160,098 | +0.03(+0.13%) |
Sep 19, 2024 | 22.81 | 22.81 | 22.19 | 22.49 | 1,090,384 | +0.05(+0.22%) |
Sep 18, 2024 | 22.54 | 22.75 | 22.36 | 22.44 | 1,145,268 | -0.12(-0.53%) |
Sep 17, 2024 | 22.85 | 22.93 | 22.52 | 22.56 | 711,447 | -0.26(-1.13%) |
Sep 16, 2024 | 22.88 | 23.04 | 22.71 | 22.82 | 1,003,565 | +0.04(+0.17%) |
Sep 13, 2024 | 22.97 | 22.97 | 22.65 | 22.78 | 914,373 | +0.08(+0.35%) |
Sep 12, 2024 | 22.35 | 22.76 | 22.35 | 22.70 | 611,144 | +0.40(+1.78%) |
Sep 11, 2024 | 22.13 | 22.59 | 21.94 | 22.31 | 430,258 | -0.03(-0.13%) |
Sep 10, 2024 | 22.11 | 22.42 | 22.05 | 22.34 | 474,856 | +0.18(+0.81%) |
Sep 09, 2024 | 21.97 | 22.28 | 21.76 | 22.16 | 546,714 | +0.15(+0.68%) |
Sep 06, 2024 | 22.41 | 22.53 | 21.80 | 22.01 | 775,721 | -0.42(-1.86%) |
Sep 05, 2024 | 22.75 | 23.10 | 22.41 | 22.42 | 1,012,677 | -0.13(-0.57%) |
Sep 04, 2024 | 22.36 | 22.74 | 22.36 | 22.55 | 530,748 | +0.18(+0.80%) |
Sep 03, 2024 | 22.14 | 22.39 | 22.00 | 22.37 | 844,652 | +0.05(+0.22%) |
Aug 30, 2024 | 22.27 | 22.41 | 22.08 | 22.33 | 660,303 | +0.06(+0.27%) |
Aug 29, 2024 | 22.33 | 22.35 | 22.08 | 22.27 | 407,588 | +0.07(+0.31%) |
Aug 28, 2024 | 22.22 | 22.41 | 22.18 | 22.20 | 395,401 | -0.04(-0.18%) |
Aug 27, 2024 | 22.25 | 22.35 | 22.05 | 22.24 | 441,978 | -0.12(-0.53%) |
Aug 26, 2024 | 22.46 | 22.50 | 22.26 | 22.36 | 426,413 | +0.17(+0.76%) |
Aug 23, 2024 | 21.78 | 22.23 | 21.70 | 22.19 | 511,838 | +0.52(+2.38%) |
Aug 22, 2024 | 21.57 | 21.71 | 21.46 | 21.67 | 446,112 | +0.13(+0.60%) |
Aug 21, 2024 | 21.37 | 21.55 | 21.21 | 21.54 | 711,042 | +0.28(+1.31%) |
Aug 20, 2024 | 21.32 | 21.39 | 21.13 | 21.26 | 516,372 | -0.06(-0.28%) |
Aug 19, 2024 | 21.15 | 21.42 | 21.15 | 21.32 | 466,547 | +0.12(+0.56%) |
Aug 16, 2024 | 21.44 | 21.57 | 21.06 | 21.20 | 1,032,838 | -0.23(-1.06%) |
Aug 15, 2024 | 21.30 | 21.60 | 21.16 | 21.43 | 977,832 | +0.36(+1.69%) |
Aug 14, 2024 | 21.23 | 21.23 | 20.99 | 21.08 | 758,083 | -0.07(-0.33%) |
Aug 13, 2024 | 21.25 | 21.25 | 21.00 | 21.15 | 385,057 | +0.02(+0.09%) |
Aug 12, 2024 | 21.30 | 21.38 | 20.98 | 21.13 | 533,473 | -0.25(-1.16%) |
Aug 09, 2024 | 21.20 | 21.42 | 21.15 | 21.37 | 587,998 | +0.12(+0.56%) |
Aug 08, 2024 | 21.25 | 21.46 | 21.09 | 21.25 | 1,107,916 | +0.24(+1.13%) |
Aug 07, 2024 | 21.40 | 21.56 | 21.00 | 21.02 | 805,290 | -0.22(-1.03%) |
Aug 06, 2024 | 20.62 | 21.40 | 20.50 | 21.23 | 1,208,133 | +0.61(+2.93%) |
Aug 05, 2024 | 20.64 | 21.01 | 20.47 | 20.63 | 1,203,923 | -0.67(-3.17%) |
Aug 02, 2024 | 21.10 | 21.49 | 20.92 | 21.30 | 1,753,455 | -0.18(-0.83%) |