Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 22.21 | 22.95 | 22.09 | 22.40 | 1,514,749 | +0.31(+1.40%) |
Oct 14, 2024 | 21.91 | 22.18 | 21.71 | 22.09 | 1,073,009 | +0.20(+0.91%) |
Oct 11, 2024 | 21.47 | 22.06 | 21.43 | 21.89 | 1,240,402 | +0.55(+2.58%) |
Oct 10, 2024 | 21.09 | 21.43 | 20.97 | 21.34 | 1,545,212 | +0.09(+0.42%) |
Oct 09, 2024 | 20.99 | 21.57 | 20.99 | 21.25 | 869,748 | +0.13(+0.62%) |
Oct 08, 2024 | 21.08 | 21.31 | 20.91 | 21.12 | 976,745 | -0.09(-0.42%) |
Oct 07, 2024 | 20.89 | 21.23 | 20.89 | 21.21 | 1,032,631 | +0.19(+0.90%) |
Oct 04, 2024 | 21.11 | 21.29 | 20.96 | 21.02 | 904,262 | +0.36(+1.74%) |
Oct 03, 2024 | 20.47 | 20.71 | 20.31 | 20.66 | 720,001 | +0.02(+0.10%) |
Oct 02, 2024 | 20.54 | 20.84 | 20.54 | 20.64 | 854,488 | -0.01(-0.05%) |
Oct 01, 2024 | 21.44 | 21.44 | 20.57 | 20.65 | 1,049,116 | -0.89(-4.13%) |
Sep 30, 2024 | 21.27 | 21.76 | 21.26 | 21.54 | 984,023 | +0.10(+0.47%) |
Sep 27, 2024 | 21.76 | 21.84 | 21.35 | 21.44 | 1,232,804 | -0.02(-0.09%) |
Sep 26, 2024 | 21.49 | 21.60 | 21.24 | 21.46 | 1,066,922 | +0.29(+1.37%) |
Sep 25, 2024 | 21.37 | 21.42 | 21.09 | 21.17 | 1,048,883 | -0.23(-1.07%) |
Sep 24, 2024 | 21.59 | 21.69 | 21.27 | 21.40 | 1,243,664 | -0.12(-0.56%) |
Sep 23, 2024 | 21.75 | 21.86 | 21.41 | 21.52 | 860,431 | -0.17(-0.78%) |
Sep 20, 2024 | 22.03 | 22.07 | 21.68 | 21.69 | 3,139,859 | -0.50(-2.25%) |
Sep 19, 2024 | 22.07 | 22.30 | 21.66 | 22.19 | 1,168,183 | +0.66(+3.07%) |
Sep 18, 2024 | 21.48 | 22.22 | 21.27 | 21.53 | 1,130,623 | +0.02(+0.09%) |
Sep 17, 2024 | 21.62 | 21.96 | 21.34 | 21.51 | 705,159 | +0.15(+0.70%) |
Sep 16, 2024 | 21.39 | 21.58 | 21.12 | 21.36 | 945,789 | +0.09(+0.42%) |
Sep 13, 2024 | 20.75 | 21.30 | 20.71 | 21.27 | 1,539,570 | +0.80(+3.91%) |
Sep 12, 2024 | 20.65 | 20.73 | 20.37 | 20.47 | 1,320,025 | -0.07(-0.34%) |
Sep 11, 2024 | 20.77 | 20.89 | 20.20 | 20.54 | 1,401,385 | -0.47(-2.24%) |
Sep 10, 2024 | 21.36 | 21.38 | 20.66 | 21.01 | 1,132,790 | -0.39(-1.82%) |
Sep 09, 2024 | 21.23 | 21.57 | 21.18 | 21.40 | 1,305,097 | +0.15(+0.71%) |
Sep 06, 2024 | 21.93 | 22.08 | 21.17 | 21.25 | 1,790,628 | -0.57(-2.61%) |
Sep 05, 2024 | 22.43 | 22.43 | 21.79 | 21.82 | 1,323,249 | -0.36(-1.62%) |
Sep 04, 2024 | 22.36 | 22.61 | 22.12 | 22.18 | 852,399 | -0.24(-1.07%) |
Sep 03, 2024 | 22.44 | 22.71 | 22.20 | 22.42 | 927,551 | -0.24(-1.06%) |
Aug 30, 2024 | 22.61 | 22.73 | 22.35 | 22.66 | 943,223 | +0.17(+0.75%) |
Aug 29, 2024 | 22.68 | 22.70 | 22.27 | 22.49 | 879,297 | +0.07(+0.31%) |
Aug 28, 2024 | 22.14 | 22.64 | 22.14 | 22.42 | 1,089,709 | +0.18(+0.80%) |
Aug 27, 2024 | 22.16 | 22.41 | 22.01 | 22.24 | 1,200,170 | -0.01(-0.04%) |
Aug 26, 2024 | 22.54 | 22.60 | 22.21 | 22.25 | 2,022,787 | -0.07(-0.31%) |
Aug 23, 2024 | 21.53 | 22.72 | 21.49 | 22.32 | 1,509,726 | +1.01(+4.74%) |
Aug 22, 2024 | 21.13 | 21.43 | 21.13 | 21.31 | 1,088,868 | +0.14(+0.66%) |
Aug 21, 2024 | 21.25 | 21.25 | 20.90 | 21.17 | 869,893 | +0.12(+0.56%) |
Aug 20, 2024 | 21.47 | 21.47 | 21.03 | 21.06 | 738,547 | -0.51(-2.34%) |
Aug 19, 2024 | 21.29 | 21.57 | 21.24 | 21.56 | 1,003,627 | +0.33(+1.54%) |
Aug 16, 2024 | 20.94 | 21.39 | 20.94 | 21.23 | 900,926 | +0.21(+0.99%) |
Aug 15, 2024 | 20.81 | 21.22 | 20.69 | 21.03 | 1,105,039 | +0.73(+3.61%) |
Aug 14, 2024 | 20.53 | 20.53 | 20.11 | 20.29 | 941,771 | -0.11(-0.53%) |
Aug 13, 2024 | 20.39 | 20.49 | 19.97 | 20.40 | 1,226,592 | +0.25(+1.23%) |
Aug 12, 2024 | 20.52 | 20.81 | 20.08 | 20.15 | 1,186,361 | -0.17(-0.83%) |
Aug 09, 2024 | 20.19 | 20.33 | 20.08 | 20.32 | 965,766 | +0.08(+0.39%) |
Aug 08, 2024 | 20.23 | 20.28 | 20.04 | 20.24 | 851,102 | +0.37(+1.84%) |
Aug 07, 2024 | 20.32 | 20.48 | 19.81 | 19.88 | 1,254,593 | -0.12(-0.59%) |
Aug 06, 2024 | 19.93 | 20.35 | 19.75 | 20.00 | 1,588,460 | -0.02(-0.10%) |
Aug 05, 2024 | 20.04 | 20.39 | 19.57 | 20.02 | 2,907,677 | -0.94(-4.49%) |
Aug 02, 2024 | 21.13 | 21.30 | 20.53 | 20.96 | 2,338,254 | -0.90(-4.12%) |