Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 23.21 | 23.22 | 23.11 | 23.18 | 392,031 | -0.04(-0.17%) |
Oct 16, 2024 | 23.18 | 23.24 | 23.15 | 23.22 | 505,247 | +0.11(+0.48%) |
Oct 15, 2024 | 23.15 | 23.20 | 23.08 | 23.11 | 739,512 | +0.00(+0.00%) |
Oct 14, 2024 | 22.97 | 23.12 | 22.92 | 23.11 | 528,764 | +0.15(+0.65%) |
Oct 11, 2024 | 22.80 | 22.98 | 22.77 | 22.96 | 1,255,809 | +0.18(+0.79%) |
Oct 10, 2024 | 22.74 | 22.79 | 22.68 | 22.78 | 363,421 | +0.03(+0.13%) |
Oct 09, 2024 | 22.73 | 22.79 | 22.66 | 22.75 | 492,060 | +0.02(+0.09%) |
Oct 08, 2024 | 22.68 | 22.74 | 22.58 | 22.73 | 610,411 | +0.10(+0.44%) |
Oct 07, 2024 | 22.81 | 22.77 | 22.57 | 22.63 | 801,616 | -0.18(-0.79%) |
Oct 04, 2024 | 22.87 | 22.88 | 22.68 | 22.81 | 775,214 | -0.04(-0.18%) |
Oct 03, 2024 | 22.90 | 22.92 | 22.80 | 22.85 | 292,993 | -0.03(-0.13%) |
Oct 02, 2024 | 22.90 | 22.90 | 22.81 | 22.88 | 375,902 | -0.03(-0.13%) |
Oct 01, 2024 | 22.92 | 22.92 | 22.71 | 22.91 | 565,042 | +0.08(+0.35%) |
Sep 30, 2024 | 22.93 | 22.93 | 22.72 | 22.83 | 689,958 | -0.06(-0.26%) |
Sep 27, 2024 | 22.96 | 23.09 | 22.85 | 22.89 | 360,300 | +0.00(+0.00%) |
Sep 26, 2024 | 22.95 | 22.95 | 22.83 | 22.89 | 691,688 | +0.00(+0.00%) |
Sep 25, 2024 | 22.91 | 22.97 | 22.79 | 22.89 | 292,965 | -0.02(-0.09%) |
Sep 24, 2024 | 22.84 | 22.92 | 22.72 | 22.91 | 521,082 | +0.06(+0.26%) |
Sep 23, 2024 | 22.97 | 22.97 | 22.80 | 22.85 | 558,987 | -0.02(-0.09%) |
Sep 20, 2024 | 22.86 | 22.88 | 22.74 | 22.87 | 446,193 | +0.06(+0.25%) |
Sep 19, 2024 | 22.82 | 22.82 | 22.59 | 22.81 | 564,293 | +0.22(+0.97%) |
Sep 18, 2024 | 22.55 | 22.66 | 22.43 | 22.59 | 494,569 | +0.09(+0.40%) |
Sep 17, 2024 | 22.49 | 22.52 | 22.38 | 22.50 | 467,314 | +0.06(+0.27%) |
Sep 16, 2024 | 22.36 | 22.44 | 22.29 | 22.44 | 578,851 | +0.16(+0.71%) |
Sep 13, 2024 | 22.28 | 22.29 | 22.20 | 22.29 | 467,279 | +0.09(+0.40%) |
Sep 12, 2024 | 22.15 | 22.21 | 22.07 | 22.20 | 341,220 | +0.08(+0.36%) |
Sep 11, 2024 | 22.12 | 22.13 | 21.95 | 22.12 | 416,213 | +0.06(+0.27%) |
Sep 10, 2024 | 22.13 | 22.14 | 21.94 | 22.06 | 505,383 | +0.03(+0.14%) |
Sep 09, 2024 | 22.03 | 22.07 | 21.90 | 22.03 | 700,047 | +0.11(+0.50%) |
Sep 06, 2024 | 22.07 | 22.07 | 21.80 | 21.92 | 555,461 | -0.03(-0.14%) |
Sep 05, 2024 | 21.90 | 21.98 | 21.86 | 21.95 | 357,668 | +0.10(+0.45%) |
Sep 04, 2024 | 21.77 | 21.87 | 21.75 | 21.85 | 472,599 | +0.16(+0.73%) |
Sep 03, 2024 | 21.70 | 21.77 | 21.66 | 21.69 | 507,554 | -0.11(-0.50%) |
Aug 30, 2024 | 21.79 | 21.84 | 21.73 | 21.80 | 266,689 | +0.01(+0.05%) |
Aug 29, 2024 | 21.81 | 21.83 | 21.70 | 21.79 | 450,303 | +0.09(+0.41%) |
Aug 28, 2024 | 21.73 | 21.77 | 21.69 | 21.70 | 377,336 | -0.03(-0.14%) |
Aug 27, 2024 | 21.72 | 21.73 | 21.66 | 21.73 | 510,229 | +0.01(+0.05%) |
Aug 26, 2024 | 21.76 | 21.77 | 21.66 | 21.72 | 546,244 | +0.03(+0.14%) |
Aug 23, 2024 | 21.63 | 21.72 | 21.54 | 21.69 | 337,147 | +0.11(+0.51%) |
Aug 22, 2024 | 21.54 | 21.60 | 21.50 | 21.58 | 399,358 | +0.05(+0.23%) |
Aug 21, 2024 | 21.54 | 21.57 | 21.48 | 21.53 | 359,032 | +0.03(+0.14%) |
Aug 20, 2024 | 21.58 | 21.58 | 21.41 | 21.50 | 476,182 | +0.04(+0.18%) |
Aug 19, 2024 | 21.53 | 21.64 | 21.42 | 21.46 | 597,788 | +0.01(+0.05%) |
Aug 16, 2024 | 21.36 | 21.45 | 21.18 | 21.45 | 690,114 | +0.16(+0.74%) |
Aug 15, 2024 | 21.35 | 21.41 | 21.17 | 21.30 | 661,723 | +0.03(+0.14%) |
Aug 14, 2024 | 21.27 | 21.27 | 21.16 | 21.27 | 1,022,251 | +0.09(+0.42%) |
Aug 13, 2024 | 21.06 | 21.18 | 20.98 | 21.18 | 597,255 | +0.26(+1.22%) |
Aug 12, 2024 | 21.01 | 21.03 | 20.88 | 20.92 | 224,344 | -0.09(-0.42%) |
Aug 09, 2024 | 21.03 | 21.07 | 20.95 | 21.01 | 342,937 | -0.03(-0.14%) |
Aug 08, 2024 | 20.95 | 21.05 | 20.93 | 21.04 | 253,327 | +0.07(+0.33%) |
Aug 07, 2024 | 20.87 | 21.02 | 20.86 | 20.97 | 372,428 | +0.12(+0.57%) |
Aug 06, 2024 | 20.70 | 20.93 | 20.64 | 20.85 | 254,727 | +0.23(+1.10%) |
Aug 05, 2024 | 20.89 | 20.89 | 20.45 | 20.63 | 846,345 | -0.43(-2.06%) |
Aug 02, 2024 | 21.08 | 21.15 | 20.95 | 21.06 | 584,825 | -0.05(-0.23%) |