Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 23.36 | 23.44 | 23.04 | 23.07 | 589,213 | -0.25(-1.07%) |
Oct 16, 2024 | 23.16 | 23.38 | 23.09 | 23.32 | 737,015 | +0.26(+1.13%) |
Oct 15, 2024 | 22.72 | 23.20 | 22.72 | 23.06 | 659,860 | +0.34(+1.50%) |
Oct 14, 2024 | 22.59 | 22.76 | 22.50 | 22.72 | 416,418 | +0.19(+0.84%) |
Oct 11, 2024 | 22.60 | 22.73 | 22.50 | 22.53 | 630,437 | +0.03(+0.13%) |
Oct 10, 2024 | 22.68 | 22.68 | 22.34 | 22.50 | 691,765 | -0.12(-0.53%) |
Oct 09, 2024 | 22.75 | 22.91 | 22.60 | 22.62 | 722,679 | -0.07(-0.31%) |
Oct 08, 2024 | 22.46 | 22.82 | 22.39 | 22.69 | 1,234,528 | +0.29(+1.29%) |
Oct 07, 2024 | 22.39 | 22.50 | 22.19 | 22.40 | 780,007 | +0.00(+0.00%) |
Oct 04, 2024 | 22.06 | 22.40 | 22.02 | 22.40 | 970,252 | +0.31(+1.40%) |
Oct 03, 2024 | 22.56 | 22.59 | 22.03 | 22.09 | 1,144,749 | -0.57(-2.52%) |
Oct 02, 2024 | 22.78 | 22.80 | 22.56 | 22.66 | 902,016 | -0.21(-0.92%) |
Oct 01, 2024 | 23.04 | 23.20 | 22.86 | 22.87 | 882,629 | -0.20(-0.87%) |
Sep 30, 2024 | 23.34 | 23.36 | 22.94 | 23.07 | 702,429 | -0.18(-0.77%) |
Sep 27, 2024 | 23.25 | 23.41 | 23.11 | 23.25 | 728,747 | +0.16(+0.69%) |
Sep 26, 2024 | 22.89 | 23.31 | 22.89 | 23.09 | 1,315,837 | +0.16(+0.70%) |
Sep 25, 2024 | 23.00 | 23.09 | 22.89 | 22.93 | 713,624 | -0.01(-0.04%) |
Sep 24, 2024 | 23.09 | 23.22 | 22.90 | 22.94 | 642,393 | -0.21(-0.91%) |
Sep 23, 2024 | 23.42 | 23.47 | 23.14 | 23.15 | 759,040 | -0.29(-1.24%) |
Sep 20, 2024 | 23.82 | 23.85 | 23.44 | 23.44 | 2,111,568 | -0.33(-1.39%) |
Sep 19, 2024 | 23.74 | 23.87 | 23.61 | 23.77 | 1,134,253 | +0.05(+0.21%) |
Sep 18, 2024 | 23.59 | 23.87 | 23.59 | 23.72 | 795,955 | +0.04(+0.17%) |
Sep 17, 2024 | 23.68 | 23.84 | 23.58 | 23.68 | 1,071,151 | +0.06(+0.25%) |
Sep 16, 2024 | 23.32 | 23.73 | 23.32 | 23.62 | 1,043,784 | +0.45(+1.94%) |
Sep 13, 2024 | 22.55 | 23.17 | 22.54 | 23.17 | 749,523 | +0.30(+1.31%) |
Sep 12, 2024 | 22.80 | 22.93 | 22.65 | 22.87 | 732,242 | +0.04(+0.18%) |
Sep 11, 2024 | 23.24 | 23.30 | 22.71 | 22.83 | 961,741 | -0.50(-2.14%) |
Sep 10, 2024 | 23.50 | 23.71 | 23.33 | 23.33 | 1,142,194 | -0.14(-0.60%) |
Sep 09, 2024 | 23.38 | 23.59 | 23.32 | 23.47 | 1,354,334 | +0.03(+0.13%) |
Sep 06, 2024 | 23.38 | 23.65 | 23.34 | 23.44 | 832,475 | +0.01(+0.04%) |
Sep 05, 2024 | 23.26 | 23.60 | 23.26 | 23.43 | 1,127,067 | +0.28(+1.20%) |
Sep 04, 2024 | 22.93 | 23.21 | 22.92 | 23.15 | 962,395 | +0.24(+1.04%) |
Sep 03, 2024 | 23.02 | 23.16 | 22.86 | 22.92 | 1,112,950 | -0.09(-0.39%) |
Aug 30, 2024 | 22.70 | 23.05 | 22.70 | 23.00 | 1,326,838 | +0.38(+1.66%) |
Aug 29, 2024 | 22.86 | 22.86 | 22.54 | 22.63 | 751,105 | -0.19(-0.82%) |
Aug 28, 2024 | 22.56 | 22.82 | 22.48 | 22.82 | 1,058,202 | +0.26(+1.14%) |
Aug 27, 2024 | 22.87 | 22.91 | 22.45 | 22.56 | 925,910 | -0.24(-1.04%) |
Aug 26, 2024 | 22.93 | 23.12 | 22.76 | 22.80 | 831,092 | -0.02(-0.09%) |
Aug 23, 2024 | 22.72 | 22.90 | 22.61 | 22.82 | 745,727 | +0.23(+1.01%) |
Aug 22, 2024 | 23.02 | 23.02 | 22.54 | 22.59 | 1,085,365 | -0.25(-1.08%) |
Aug 21, 2024 | 22.96 | 23.14 | 22.83 | 22.84 | 979,026 | -0.07(-0.30%) |
Aug 20, 2024 | 22.77 | 22.92 | 22.64 | 22.91 | 1,525,904 | +0.13(+0.57%) |
Aug 19, 2024 | 22.58 | 22.88 | 22.39 | 22.78 | 987,819 | +0.30(+1.32%) |
Aug 16, 2024 | 22.51 | 22.73 | 21.78 | 22.48 | 1,846,658 | +0.05(+0.22%) |
Aug 15, 2024 | 22.62 | 22.65 | 22.40 | 22.43 | 1,563,263 | -0.07(-0.31%) |
Aug 14, 2024 | 22.44 | 22.56 | 22.33 | 22.50 | 1,197,874 | +0.11(+0.49%) |
Aug 13, 2024 | 22.20 | 22.40 | 22.00 | 22.39 | 986,986 | +0.32(+1.43%) |
Aug 12, 2024 | 22.47 | 22.47 | 22.01 | 22.07 | 1,075,953 | -0.48(-2.11%) |
Aug 09, 2024 | 22.47 | 22.55 | 22.30 | 22.55 | 878,158 | +0.03(+0.13%) |
Aug 08, 2024 | 22.11 | 22.56 | 22.02 | 22.52 | 919,795 | +0.25(+1.11%) |
Aug 07, 2024 | 22.32 | 22.59 | 22.20 | 22.27 | 726,125 | -0.07(-0.31%) |
Aug 06, 2024 | 22.12 | 22.51 | 22.02 | 22.34 | 1,410,891 | +0.29(+1.30%) |
Aug 05, 2024 | 22.73 | 23.01 | 22.03 | 22.05 | 1,270,177 | -0.76(-3.34%) |
Aug 02, 2024 | 22.56 | 22.87 | 22.43 | 22.82 | 1,200,707 | +0.38(+1.68%) |