Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 21.97 | 21.97 | 21.57 | 21.70 | 1,066,929 | +0.24(+1.12%) |
Oct 16, 2024 | 21.75 | 21.75 | 21.37 | 21.46 | 244,026 | -0.20(-0.92%) |
Oct 15, 2024 | 21.85 | 21.91 | 21.56 | 21.66 | 20,106 | -0.34(-1.55%) |
Oct 14, 2024 | 22.08 | 22.33 | 21.91 | 22.00 | 24,388 | -0.10(-0.45%) |
Oct 11, 2024 | 21.98 | 22.40 | 21.98 | 22.10 | 46,566 | +0.02(+0.09%) |
Oct 10, 2024 | 21.90 | 22.23 | 21.75 | 22.08 | 41,055 | +0.01(+0.05%) |
Oct 09, 2024 | 21.75 | 22.18 | 21.73 | 22.07 | 42,141 | +0.37(+1.71%) |
Oct 08, 2024 | 21.77 | 21.77 | 21.50 | 21.70 | 114,141 | -0.45(-2.03%) |
Oct 07, 2024 | 22.13 | 22.23 | 21.97 | 22.15 | 103,748 | +0.23(+1.05%) |
Oct 04, 2024 | 21.84 | 22.00 | 21.62 | 21.92 | 94,040 | +0.90(+4.28%) |
Oct 03, 2024 | 20.89 | 21.08 | 20.89 | 21.02 | 16,710 | -0.13(-0.61%) |
Oct 02, 2024 | 21.18 | 21.36 | 21.15 | 21.15 | 58,681 | +0.36(+1.75%) |
Oct 01, 2024 | 21.10 | 21.10 | 20.62 | 20.79 | 31,824 | -0.58(-2.73%) |
Sep 30, 2024 | 21.48 | 21.66 | 21.20 | 21.37 | 120,521 | -0.46(-2.11%) |
Sep 27, 2024 | 21.83 | 21.95 | 21.72 | 21.83 | 67,730 | +0.00(+0.00%) |
Sep 26, 2024 | 21.74 | 21.91 | 21.56 | 21.83 | 175,933 | +1.38(+6.75%) |
Sep 25, 2024 | 20.60 | 20.66 | 20.36 | 20.45 | 30,463 | -0.59(-2.80%) |
Sep 24, 2024 | 21.08 | 21.12 | 20.92 | 21.04 | 198,287 | +0.78(+3.85%) |
Sep 23, 2024 | 20.47 | 20.47 | 20.20 | 20.26 | 222,520 | -0.17(-0.85%) |
Sep 20, 2024 | 20.43 | 20.57 | 20.06 | 20.43 | 27,651 | -0.37(-1.76%) |
Sep 19, 2024 | 20.81 | 20.93 | 20.58 | 20.80 | 51,390 | +0.24(+1.17%) |
Sep 18, 2024 | 20.57 | 20.82 | 20.52 | 20.56 | 26,020 | +0.35(+1.73%) |
Sep 17, 2024 | 20.46 | 20.48 | 20.20 | 20.21 | 54,966 | -0.08(-0.40%) |
Sep 16, 2024 | 20.19 | 20.31 | 20.05 | 20.29 | 757,045 | +0.20(+1.00%) |
Sep 13, 2024 | 20.72 | 20.72 | 20.04 | 20.09 | 192,035 | -0.09(-0.42%) |
Sep 12, 2024 | 20.20 | 20.39 | 19.98 | 20.18 | 114,831 | -0.04(-0.22%) |
Sep 11, 2024 | 20.15 | 20.29 | 19.85 | 20.22 | 140,150 | +0.22(+1.10%) |
Sep 10, 2024 | 20.07 | 20.12 | 19.79 | 20.00 | 257,801 | -0.43(-2.10%) |
Sep 09, 2024 | 20.49 | 20.50 | 20.22 | 20.43 | 217,930 | +0.43(+2.15%) |
Sep 06, 2024 | 20.23 | 20.29 | 19.95 | 20.00 | 89,368 | -0.32(-1.57%) |
Sep 05, 2024 | 20.53 | 20.74 | 20.28 | 20.32 | 103,946 | +0.29(+1.45%) |
Sep 04, 2024 | 19.80 | 20.22 | 19.80 | 20.03 | 40,787 | +0.06(+0.30%) |
Sep 03, 2024 | 20.01 | 20.32 | 19.92 | 19.97 | 73,974 | -1.03(-4.90%) |
Aug 30, 2024 | 20.73 | 21.18 | 20.70 | 21.00 | 209,359 | +0.12(+0.57%) |
Aug 29, 2024 | 21.11 | 21.18 | 20.69 | 20.88 | 40,765 | +0.07(+0.34%) |
Aug 28, 2024 | 20.67 | 20.81 | 20.47 | 20.81 | 51,061 | +0.08(+0.39%) |
Aug 27, 2024 | 20.29 | 21.06 | 20.29 | 20.73 | 109,563 | -0.13(-0.62%) |
Aug 26, 2024 | 20.58 | 20.99 | 20.42 | 20.86 | 99,790 | +0.29(+1.41%) |
Aug 23, 2024 | 20.24 | 20.59 | 20.22 | 20.57 | 63,691 | +0.57(+2.85%) |
Aug 22, 2024 | 19.66 | 20.19 | 19.66 | 20.00 | 73,391 | +0.11(+0.55%) |
Aug 21, 2024 | 19.69 | 19.90 | 19.69 | 19.89 | 44,209 | +0.16(+0.81%) |
Aug 20, 2024 | 20.04 | 20.04 | 19.73 | 19.73 | 127,783 | -0.38(-1.89%) |
Aug 19, 2024 | 20.15 | 20.24 | 19.98 | 20.11 | 139,150 | +0.09(+0.45%) |
Aug 16, 2024 | 19.98 | 20.37 | 19.66 | 20.02 | 43,101 | +0.21(+1.06%) |
Aug 15, 2024 | 19.82 | 19.89 | 19.66 | 19.81 | 65,284 | +0.70(+3.66%) |
Aug 14, 2024 | 19.49 | 19.49 | 19.01 | 19.11 | 92,949 | -0.16(-0.83%) |
Aug 13, 2024 | 19.23 | 19.27 | 18.80 | 19.27 | 241,702 | +0.41(+2.17%) |
Aug 12, 2024 | 18.87 | 18.99 | 18.78 | 18.86 | 340,899 | -0.21(-1.10%) |
Aug 09, 2024 | 18.57 | 19.07 | 18.33 | 19.07 | 154,344 | +0.66(+3.59%) |
Aug 08, 2024 | 18.25 | 18.90 | 18.20 | 18.41 | 376,391 | +0.11(+0.60%) |
Aug 07, 2024 | 18.50 | 18.83 | 18.07 | 18.30 | 72,012 | +0.36(+2.01%) |
Aug 06, 2024 | 17.31 | 18.45 | 17.31 | 17.94 | 249,937 | +0.13(+0.74%) |
Aug 05, 2024 | 17.43 | 18.09 | 17.43 | 17.81 | 90,349 | -0.20(-1.12%) |
Aug 02, 2024 | 18.03 | 18.22 | 17.59 | 18.01 | 54,968 | -0.67(-3.59%) |