Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.05 | 22.13 | 22.04 | 22.12 | 64,677 | +0.08(+0.36%) |
Oct 17, 2024 | 22.14 | 22.19 | 22.04 | 22.04 | 71,789 | -0.13(-0.59%) |
Oct 16, 2024 | 22.04 | 22.17 | 22.02 | 22.17 | 67,085 | +0.12(+0.54%) |
Oct 15, 2024 | 22.19 | 22.20 | 22.03 | 22.05 | 91,953 | -0.05(-0.23%) |
Oct 14, 2024 | 21.91 | 22.10 | 21.91 | 22.10 | 121,448 | +0.12(+0.55%) |
Oct 11, 2024 | 21.98 | 21.98 | 21.85 | 21.98 | 70,935 | -0.07(-0.32%) |
Oct 10, 2024 | 22.06 | 22.11 | 21.97 | 22.05 | 54,105 | -0.01(-0.05%) |
Oct 09, 2024 | 22.05 | 22.07 | 21.97 | 22.06 | 67,085 | +0.01(+0.05%) |
Oct 08, 2024 | 22.02 | 22.05 | 21.91 | 22.05 | 69,282 | +0.14(+0.64%) |
Oct 07, 2024 | 22.04 | 22.13 | 21.90 | 21.91 | 40,704 | -0.27(-1.22%) |
Oct 04, 2024 | 22.19 | 22.20 | 22.03 | 22.18 | 92,621 | -0.02(-0.09%) |
Oct 03, 2024 | 22.23 | 22.23 | 22.10 | 22.20 | 23,914 | +0.01(+0.05%) |
Oct 02, 2024 | 22.19 | 22.26 | 22.08 | 22.19 | 109,363 | -0.08(-0.36%) |
Oct 01, 2024 | 22.27 | 22.30 | 22.18 | 22.27 | 28,701 | +0.02(+0.09%) |
Sep 30, 2024 | 22.19 | 22.33 | 22.15 | 22.25 | 51,399 | +0.02(+0.09%) |
Sep 27, 2024 | 22.19 | 22.28 | 22.19 | 22.23 | 82,447 | +0.06(+0.27%) |
Sep 26, 2024 | 22.25 | 22.32 | 22.17 | 22.17 | 119,416 | +0.00(+0.00%) |
Sep 25, 2024 | 22.29 | 22.34 | 22.17 | 22.17 | 54,625 | -0.12(-0.54%) |
Sep 24, 2024 | 22.21 | 22.33 | 22.19 | 22.29 | 63,327 | +0.04(+0.18%) |
Sep 23, 2024 | 22.16 | 22.33 | 22.16 | 22.25 | 108,421 | +0.05(+0.23%) |
Sep 20, 2024 | 22.11 | 22.25 | 22.10 | 22.20 | 51,535 | -0.03(-0.13%) |
Sep 19, 2024 | 22.29 | 22.29 | 22.14 | 22.23 | 74,169 | +0.21(+0.95%) |
Sep 18, 2024 | 22.21 | 22.25 | 22.01 | 22.02 | 118,469 | -0.22(-0.99%) |
Sep 17, 2024 | 22.17 | 22.30 | 22.15 | 22.24 | 79,338 | +0.02(+0.09%) |
Sep 16, 2024 | 22.03 | 22.25 | 22.03 | 22.22 | 104,828 | +0.14(+0.63%) |
Sep 13, 2024 | 22.02 | 22.15 | 22.02 | 22.08 | 80,636 | +0.09(+0.40%) |
Sep 12, 2024 | 21.78 | 21.99 | 21.78 | 21.99 | 84,322 | +0.06(+0.27%) |
Sep 11, 2024 | 21.86 | 21.93 | 21.62 | 21.93 | 52,517 | +0.07(+0.32%) |
Sep 10, 2024 | 21.68 | 21.86 | 21.67 | 21.86 | 34,134 | +0.15(+0.69%) |
Sep 09, 2024 | 21.63 | 21.75 | 21.61 | 21.71 | 66,758 | +0.10(+0.46%) |
Sep 06, 2024 | 21.68 | 21.75 | 21.51 | 21.61 | 64,765 | -0.09(-0.41%) |
Sep 05, 2024 | 21.81 | 21.86 | 21.68 | 21.70 | 90,244 | -0.09(-0.41%) |
Sep 04, 2024 | 21.68 | 21.80 | 21.68 | 21.79 | 26,850 | +0.11(+0.50%) |
Sep 03, 2024 | 21.71 | 21.80 | 21.58 | 21.68 | 50,531 | -0.17(-0.77%) |
Aug 30, 2024 | 21.81 | 21.85 | 21.69 | 21.85 | 69,144 | +0.13(+0.59%) |
Aug 29, 2024 | 21.78 | 21.79 | 21.62 | 21.72 | 53,025 | +0.07(+0.32%) |
Aug 28, 2024 | 21.73 | 21.79 | 21.61 | 21.65 | 33,694 | -0.09(-0.41%) |
Aug 27, 2024 | 21.70 | 21.79 | 21.67 | 21.74 | 67,086 | -0.04(-0.18%) |
Aug 26, 2024 | 21.77 | 21.85 | 21.75 | 21.78 | 68,427 | +0.03(+0.14%) |
Aug 23, 2024 | 21.60 | 21.82 | 21.60 | 21.75 | 86,716 | +0.16(+0.74%) |
Aug 22, 2024 | 21.69 | 21.75 | 21.56 | 21.59 | 109,030 | -0.13(-0.60%) |
Aug 21, 2024 | 21.66 | 21.77 | 21.64 | 21.72 | 79,580 | +0.09(+0.41%) |
Aug 20, 2024 | 21.58 | 21.69 | 21.58 | 21.63 | 187,546 | +0.03(+0.14%) |
Aug 19, 2024 | 21.54 | 21.66 | 21.49 | 21.60 | 167,204 | +0.11(+0.51%) |
Aug 16, 2024 | 21.41 | 21.55 | 21.40 | 21.49 | 114,220 | +0.08(+0.37%) |
Aug 15, 2024 | 21.32 | 21.45 | 21.28 | 21.41 | 101,060 | +0.09(+0.42%) |
Aug 14, 2024 | 21.32 | 21.34 | 21.21 | 21.32 | 119,838 | +0.15(+0.70%) |
Aug 13, 2024 | 21.15 | 21.22 | 21.06 | 21.18 | 51,139 | +0.22(+1.06%) |
Aug 12, 2024 | 21.01 | 21.05 | 20.94 | 20.95 | 74,036 | -0.10(-0.47%) |
Aug 09, 2024 | 20.92 | 21.05 | 20.90 | 21.05 | 123,309 | +0.13(+0.61%) |
Aug 08, 2024 | 20.84 | 20.99 | 20.80 | 20.92 | 75,325 | +0.21(+1.00%) |
Aug 07, 2024 | 20.88 | 21.02 | 20.72 | 20.72 | 100,183 | -0.15(-0.71%) |
Aug 06, 2024 | 20.86 | 21.00 | 20.77 | 20.86 | 66,944 | +0.10(+0.48%) |
Aug 05, 2024 | 20.59 | 20.93 | 20.59 | 20.77 | 170,101 | -0.37(-1.73%) |
Aug 02, 2024 | 20.97 | 21.20 | 20.96 | 21.13 | 116,010 | -0.04(-0.19%) |