Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 20.85 | 21.17 | 20.72 | 21.15 | 1,729,121 | +0.21(+1.00%) |
Oct 16, 2024 | 20.56 | 21.00 | 20.55 | 20.94 | 1,479,406 | +0.51(+2.50%) |
Oct 15, 2024 | 20.44 | 20.72 | 20.42 | 20.43 | 1,289,288 | -0.03(-0.15%) |
Oct 14, 2024 | 20.36 | 20.61 | 20.20 | 20.46 | 1,018,387 | -0.08(-0.39%) |
Oct 11, 2024 | 20.74 | 20.99 | 20.43 | 20.54 | 1,326,647 | -0.16(-0.77%) |
Oct 10, 2024 | 20.74 | 21.02 | 20.42 | 20.70 | 1,917,913 | -0.11(-0.53%) |
Oct 09, 2024 | 20.82 | 20.96 | 20.68 | 20.81 | 2,649,056 | -0.01(-0.05%) |
Oct 08, 2024 | 20.56 | 20.86 | 20.55 | 20.82 | 1,026,099 | +0.26(+1.26%) |
Oct 07, 2024 | 20.95 | 21.15 | 20.51 | 20.56 | 1,105,291 | -0.41(-1.96%) |
Oct 04, 2024 | 21.00 | 21.21 | 20.91 | 20.97 | 885,843 | -0.10(-0.47%) |
Oct 03, 2024 | 21.30 | 21.43 | 21.04 | 21.07 | 920,739 | -0.44(-2.05%) |
Oct 02, 2024 | 21.08 | 21.52 | 21.07 | 21.51 | 1,252,727 | +0.28(+1.32%) |
Oct 01, 2024 | 21.07 | 21.48 | 20.92 | 21.23 | 2,279,259 | +0.12(+0.57%) |
Sep 30, 2024 | 21.21 | 21.35 | 20.95 | 21.11 | 1,604,132 | -0.15(-0.71%) |
Sep 27, 2024 | 21.30 | 21.41 | 21.17 | 21.26 | 2,608,243 | -0.02(-0.09%) |
Sep 26, 2024 | 21.00 | 21.29 | 20.83 | 21.28 | 1,148,309 | +0.27(+1.29%) |
Sep 25, 2024 | 21.20 | 21.56 | 20.98 | 21.01 | 1,510,628 | -0.22(-1.04%) |
Sep 24, 2024 | 20.80 | 21.36 | 20.70 | 21.23 | 1,779,876 | +0.54(+2.61%) |
Sep 23, 2024 | 20.66 | 20.71 | 20.55 | 20.69 | 1,357,982 | +0.06(+0.29%) |
Sep 20, 2024 | 20.76 | 20.77 | 20.45 | 20.63 | 3,462,511 | -0.13(-0.63%) |
Sep 19, 2024 | 20.61 | 20.83 | 20.50 | 20.76 | 1,787,653 | +0.28(+1.37%) |
Sep 18, 2024 | 20.39 | 20.89 | 20.38 | 20.48 | 1,400,454 | +0.11(+0.54%) |
Sep 17, 2024 | 20.29 | 20.45 | 20.20 | 20.37 | 1,577,849 | -0.03(-0.15%) |
Sep 16, 2024 | 20.10 | 20.40 | 19.99 | 20.40 | 1,808,194 | +0.36(+1.80%) |
Sep 13, 2024 | 19.78 | 20.07 | 19.73 | 20.04 | 1,734,756 | +0.35(+1.78%) |
Sep 12, 2024 | 19.50 | 19.80 | 19.50 | 19.69 | 995,437 | +0.13(+0.66%) |
Sep 11, 2024 | 19.91 | 19.91 | 19.32 | 19.56 | 1,807,171 | -0.29(-1.46%) |
Sep 10, 2024 | 20.02 | 20.09 | 19.50 | 19.85 | 1,450,877 | -0.11(-0.55%) |
Sep 09, 2024 | 19.81 | 20.03 | 19.72 | 19.96 | 2,625,764 | +0.02(+0.10%) |
Sep 06, 2024 | 20.28 | 20.29 | 19.70 | 19.94 | 1,964,930 | -0.35(-1.72%) |
Sep 05, 2024 | 20.16 | 20.60 | 20.15 | 20.29 | 2,245,881 | +0.26(+1.30%) |
Sep 04, 2024 | 19.28 | 20.11 | 19.23 | 20.03 | 1,898,534 | +0.78(+4.05%) |
Sep 03, 2024 | 19.25 | 19.27 | 19.04 | 19.25 | 1,504,869 | -0.10(-0.52%) |
Aug 30, 2024 | 19.22 | 19.36 | 19.06 | 19.35 | 1,887,420 | +0.16(+0.83%) |
Aug 29, 2024 | 19.38 | 19.47 | 19.12 | 19.19 | 1,706,681 | -0.13(-0.67%) |
Aug 28, 2024 | 19.55 | 19.55 | 19.25 | 19.32 | 1,291,419 | -0.23(-1.18%) |
Aug 27, 2024 | 19.35 | 19.58 | 19.27 | 19.55 | 1,078,589 | +0.19(+0.98%) |
Aug 26, 2024 | 18.89 | 19.41 | 18.86 | 19.36 | 1,148,888 | +0.52(+2.76%) |
Aug 23, 2024 | 18.96 | 19.18 | 18.80 | 18.84 | 822,172 | -0.01(-0.05%) |
Aug 22, 2024 | 19.00 | 19.06 | 18.71 | 18.85 | 1,202,881 | -0.11(-0.58%) |
Aug 21, 2024 | 18.81 | 18.97 | 18.66 | 18.96 | 792,190 | +0.17(+0.90%) |
Aug 20, 2024 | 18.88 | 18.91 | 18.73 | 18.79 | 713,015 | -0.14(-0.74%) |
Aug 19, 2024 | 18.62 | 19.02 | 18.49 | 18.93 | 1,525,001 | +0.41(+2.21%) |
Aug 16, 2024 | 18.62 | 18.73 | 18.48 | 18.52 | 1,723,361 | -0.18(-0.96%) |
Aug 15, 2024 | 18.85 | 18.97 | 18.68 | 18.70 | 1,723,147 | +0.00(+0.00%) |
Aug 14, 2024 | 18.95 | 18.96 | 18.66 | 18.70 | 825,383 | -0.30(-1.58%) |
Aug 13, 2024 | 18.69 | 19.02 | 18.66 | 19.00 | 1,346,168 | +0.31(+1.66%) |
Aug 12, 2024 | 19.11 | 19.11 | 18.63 | 18.69 | 1,059,285 | -0.28(-1.48%) |
Aug 09, 2024 | 18.96 | 19.03 | 18.73 | 18.97 | 880,985 | +0.13(+0.69%) |
Aug 08, 2024 | 18.77 | 18.91 | 18.57 | 18.84 | 1,686,470 | +0.08(+0.43%) |
Aug 07, 2024 | 18.86 | 19.03 | 18.72 | 18.76 | 1,547,487 | +0.12(+0.64%) |
Aug 06, 2024 | 18.39 | 18.76 | 18.33 | 18.64 | 1,951,444 | +0.31(+1.69%) |
Aug 05, 2024 | 18.21 | 18.69 | 17.82 | 18.33 | 1,723,334 | -0.66(-3.48%) |
Aug 02, 2024 | 19.00 | 19.16 | 18.79 | 18.99 | 1,075,017 | -0.18(-0.94%) |