Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.55 | 23.79 | 23.43 | 23.60 | 53,359 | +0.16(+0.68%) |
Oct 17, 2024 | 23.48 | 23.55 | 23.39 | 23.44 | 21,573 | -0.02(-0.09%) |
Oct 16, 2024 | 23.47 | 23.49 | 23.36 | 23.46 | 34,582 | +0.07(+0.30%) |
Oct 15, 2024 | 23.46 | 23.50 | 23.36 | 23.39 | 58,632 | +0.00(+0.00%) |
Oct 14, 2024 | 23.40 | 23.55 | 23.34 | 23.39 | 48,093 | +0.07(+0.30%) |
Oct 11, 2024 | 23.35 | 23.42 | 23.29 | 23.32 | 32,104 | +0.06(+0.26%) |
Oct 10, 2024 | 23.40 | 23.41 | 23.22 | 23.26 | 40,052 | -0.16(-0.68%) |
Oct 09, 2024 | 23.23 | 23.42 | 23.17 | 23.42 | 64,780 | +0.27(+1.17%) |
Oct 08, 2024 | 23.04 | 23.17 | 23.04 | 23.15 | 54,814 | +0.17(+0.74%) |
Oct 07, 2024 | 23.07 | 23.16 | 22.80 | 22.98 | 87,421 | -0.03(-0.13%) |
Oct 04, 2024 | 23.01 | 23.02 | 22.88 | 23.01 | 79,412 | +0.26(+1.14%) |
Oct 03, 2024 | 22.73 | 22.87 | 22.65 | 22.75 | 73,111 | -0.14(-0.61%) |
Oct 02, 2024 | 22.74 | 22.95 | 22.62 | 22.89 | 54,655 | +0.00(+0.00%) |
Oct 01, 2024 | 22.98 | 22.98 | 22.71 | 22.89 | 44,149 | -0.12(-0.52%) |
Sep 30, 2024 | 22.89 | 23.05 | 22.67 | 23.01 | 66,259 | +0.02(+0.09%) |
Sep 27, 2024 | 22.96 | 23.05 | 22.69 | 22.99 | 65,946 | +0.02(+0.09%) |
Sep 26, 2024 | 23.11 | 23.12 | 22.85 | 22.97 | 156,883 | +0.11(+0.48%) |
Sep 25, 2024 | 22.77 | 22.88 | 22.61 | 22.86 | 93,025 | +0.11(+0.48%) |
Sep 24, 2024 | 22.83 | 22.85 | 22.56 | 22.75 | 57,290 | -0.06(-0.26%) |
Sep 23, 2024 | 22.79 | 22.89 | 22.72 | 22.81 | 77,863 | +0.02(+0.09%) |
Sep 20, 2024 | 23.14 | 23.15 | 22.70 | 22.79 | 63,410 | -0.28(-1.21%) |
Sep 19, 2024 | 22.90 | 23.12 | 22.85 | 23.07 | 82,804 | +0.45(+1.99%) |
Sep 18, 2024 | 22.60 | 22.83 | 22.55 | 22.62 | 83,815 | +0.07(+0.31%) |
Sep 17, 2024 | 22.69 | 22.77 | 22.47 | 22.55 | 44,347 | -0.01(-0.04%) |
Sep 16, 2024 | 22.56 | 22.69 | 22.30 | 22.56 | 81,111 | +0.03(+0.13%) |
Sep 13, 2024 | 22.37 | 22.57 | 22.35 | 22.53 | 74,560 | +0.32(+1.44%) |
Sep 12, 2024 | 22.23 | 22.28 | 22.05 | 22.21 | 71,937 | +0.12(+0.53%) |
Sep 11, 2024 | 22.01 | 22.15 | 21.72 | 22.09 | 61,020 | +0.17(+0.76%) |
Sep 10, 2024 | 21.97 | 22.01 | 21.79 | 21.93 | 64,488 | +0.09(+0.40%) |
Sep 09, 2024 | 21.70 | 22.06 | 21.69 | 21.84 | 62,998 | +0.23(+1.09%) |
Sep 06, 2024 | 21.92 | 22.02 | 21.58 | 21.60 | 33,587 | -0.34(-1.56%) |
Sep 05, 2024 | 21.89 | 22.01 | 21.81 | 21.95 | 55,650 | +0.06(+0.27%) |
Sep 04, 2024 | 21.74 | 21.97 | 21.74 | 21.89 | 44,286 | +0.07(+0.31%) |
Sep 03, 2024 | 22.11 | 22.20 | 21.78 | 21.82 | 53,183 | -0.35(-1.59%) |
Aug 30, 2024 | 22.07 | 22.24 | 22.05 | 22.17 | 49,116 | +0.11(+0.49%) |
Aug 29, 2024 | 21.96 | 22.30 | 21.96 | 22.06 | 65,128 | +0.11(+0.49%) |
Aug 28, 2024 | 22.16 | 22.22 | 21.85 | 21.96 | 64,228 | -0.18(-0.80%) |
Aug 27, 2024 | 22.06 | 22.20 | 22.03 | 22.13 | 43,084 | +0.08(+0.36%) |
Aug 26, 2024 | 22.28 | 22.34 | 22.01 | 22.05 | 109,505 | -0.17(-0.75%) |
Aug 23, 2024 | 22.24 | 22.28 | 22.08 | 22.22 | 34,208 | +0.16(+0.71%) |
Aug 22, 2024 | 22.32 | 22.32 | 21.96 | 22.06 | 44,681 | -0.15(-0.66%) |
Aug 21, 2024 | 22.28 | 22.31 | 22.12 | 22.21 | 40,346 | +0.06(+0.26%) |
Aug 20, 2024 | 22.07 | 22.21 | 22.02 | 22.15 | 49,116 | +0.08(+0.35%) |
Aug 19, 2024 | 21.92 | 22.16 | 21.88 | 22.07 | 67,098 | +0.09(+0.40%) |
Aug 16, 2024 | 21.75 | 22.13 | 21.75 | 21.99 | 49,679 | +0.08(+0.36%) |
Aug 15, 2024 | 21.80 | 22.00 | 21.62 | 21.91 | 72,398 | +0.29(+1.36%) |
Aug 14, 2024 | 21.73 | 21.83 | 21.59 | 21.61 | 93,414 | -0.06(-0.27%) |
Aug 13, 2024 | 21.63 | 21.84 | 21.57 | 21.67 | 65,455 | +0.13(+0.59%) |
Aug 12, 2024 | 21.58 | 21.66 | 21.35 | 21.55 | 60,571 | +0.08(+0.36%) |
Aug 09, 2024 | 21.36 | 21.53 | 21.33 | 21.47 | 49,377 | +0.10(+0.48%) |
Aug 08, 2024 | 21.16 | 21.49 | 21.05 | 21.36 | 53,649 | +0.32(+1.51%) |
Aug 07, 2024 | 21.26 | 21.36 | 20.99 | 21.05 | 80,853 | +0.06(+0.28%) |
Aug 06, 2024 | 20.70 | 21.18 | 20.66 | 20.99 | 87,695 | +0.33(+1.61%) |
Aug 05, 2024 | 20.66 | 20.95 | 20.29 | 20.66 | 247,107 | -0.74(-3.47%) |
Aug 02, 2024 | 21.54 | 21.93 | 21.28 | 21.40 | 48,581 | -0.34(-1.57%) |