Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 24.69 | 24.77 | 24.58 | 24.75 | 15,866 | +0.15(+0.63%) |
Oct 17, 2024 | 24.71 | 24.71 | 24.58 | 24.60 | 15,901 | -0.08(-0.34%) |
Oct 16, 2024 | 24.34 | 24.73 | 24.34 | 24.68 | 30,560 | +0.55(+2.28%) |
Oct 15, 2024 | 24.12 | 24.34 | 24.12 | 24.13 | 11,200 | +0.15(+0.62%) |
Oct 14, 2024 | 23.88 | 24.03 | 23.83 | 23.98 | 8,167 | +0.04(+0.16%) |
Oct 11, 2024 | 23.76 | 23.95 | 23.72 | 23.94 | 3,508 | +0.22(+0.95%) |
Oct 10, 2024 | 23.55 | 23.78 | 23.55 | 23.72 | 3,398 | -0.07(-0.29%) |
Oct 09, 2024 | 23.51 | 23.85 | 23.51 | 23.79 | 6,324 | +0.37(+1.56%) |
Oct 08, 2024 | 23.27 | 23.47 | 23.27 | 23.42 | 6,881 | +0.16(+0.71%) |
Oct 07, 2024 | 23.31 | 23.36 | 23.12 | 23.26 | 4,458 | -0.03(-0.15%) |
Oct 04, 2024 | 23.23 | 23.29 | 23.12 | 23.29 | 11,112 | +0.53(+2.35%) |
Oct 03, 2024 | 22.84 | 22.84 | 22.67 | 22.76 | 12,221 | -0.19(-0.83%) |
Oct 02, 2024 | 22.89 | 22.97 | 22.89 | 22.95 | 8,411 | -0.16(-0.69%) |
Oct 01, 2024 | 23.36 | 23.36 | 22.88 | 23.11 | 7,940 | -0.27(-1.15%) |
Sep 30, 2024 | 23.64 | 23.64 | 23.27 | 23.38 | 5,547 | -0.29(-1.23%) |
Sep 27, 2024 | 23.80 | 23.94 | 23.63 | 23.67 | 6,592 | -0.03(-0.13%) |
Sep 26, 2024 | 23.34 | 23.76 | 23.34 | 23.70 | 27,904 | +0.77(+3.36%) |
Sep 25, 2024 | 23.13 | 23.17 | 22.92 | 22.93 | 8,947 | -0.17(-0.74%) |
Sep 24, 2024 | 22.91 | 23.10 | 22.91 | 23.10 | 6,192 | +0.30(+1.32%) |
Sep 23, 2024 | 22.75 | 22.80 | 22.69 | 22.80 | 8,231 | +0.03(+0.13%) |
Sep 20, 2024 | 22.67 | 22.77 | 22.65 | 22.77 | 3,524 | +0.04(+0.18%) |
Sep 19, 2024 | 22.70 | 22.86 | 22.70 | 22.73 | 8,626 | +0.42(+1.88%) |
Sep 18, 2024 | 22.43 | 22.59 | 22.27 | 22.31 | 16,766 | +0.06(+0.27%) |
Sep 17, 2024 | 22.20 | 22.37 | 22.20 | 22.25 | 3,850 | +0.24(+1.09%) |
Sep 16, 2024 | 21.89 | 22.05 | 21.89 | 22.01 | 5,065 | +0.21(+0.96%) |
Sep 13, 2024 | 21.72 | 21.92 | 21.55 | 21.80 | 11,372 | +0.21(+0.96%) |
Sep 12, 2024 | 21.49 | 21.65 | 21.37 | 21.59 | 4,585 | +0.20(+0.94%) |
Sep 11, 2024 | 21.17 | 21.43 | 21.05 | 21.39 | 8,171 | +0.14(+0.67%) |
Sep 10, 2024 | 21.07 | 21.25 | 21.05 | 21.25 | 7,245 | -0.15(-0.71%) |
Sep 09, 2024 | 21.22 | 21.44 | 21.22 | 21.40 | 3,643 | +0.31(+1.48%) |
Sep 06, 2024 | 21.27 | 21.45 | 21.05 | 21.09 | 3,219 | -0.18(-0.84%) |
Sep 05, 2024 | 21.26 | 21.50 | 21.25 | 21.27 | 3,848 | +0.19(+0.88%) |
Sep 04, 2024 | 21.06 | 21.27 | 21.05 | 21.08 | 7,479 | -0.10(-0.48%) |
Sep 03, 2024 | 21.30 | 21.39 | 21.18 | 21.18 | 5,090 | -0.25(-1.17%) |
Aug 30, 2024 | 21.48 | 21.52 | 21.29 | 21.43 | 11,522 | +0.14(+0.67%) |
Aug 29, 2024 | 21.19 | 21.43 | 21.19 | 21.29 | 3,979 | +0.23(+1.09%) |
Aug 28, 2024 | 21.16 | 21.17 | 20.97 | 21.06 | 7,552 | -0.21(-0.99%) |
Aug 27, 2024 | 21.08 | 21.30 | 21.08 | 21.27 | 9,794 | +0.30(+1.43%) |
Aug 26, 2024 | 21.10 | 21.14 | 20.97 | 20.97 | 2,830 | -0.09(-0.43%) |
Aug 23, 2024 | 20.67 | 21.08 | 20.61 | 21.06 | 3,576 | +0.53(+2.57%) |
Aug 22, 2024 | 20.62 | 20.65 | 20.53 | 20.53 | 12,565 | -0.05(-0.22%) |
Aug 21, 2024 | 20.51 | 20.59 | 20.44 | 20.58 | 3,189 | +0.22(+1.07%) |
Aug 20, 2024 | 20.54 | 20.57 | 20.36 | 20.36 | 5,417 | -0.18(-0.85%) |
Aug 19, 2024 | 20.31 | 20.54 | 20.31 | 20.54 | 6,415 | +0.28(+1.38%) |
Aug 16, 2024 | 20.28 | 20.30 | 20.21 | 20.26 | 5,285 | -0.05(-0.27%) |
Aug 15, 2024 | 19.98 | 20.34 | 19.94 | 20.31 | 15,882 | +0.49(+2.45%) |
Aug 14, 2024 | 19.93 | 19.97 | 19.78 | 19.82 | 5,127 | -0.07(-0.33%) |
Aug 13, 2024 | 19.81 | 19.89 | 19.78 | 19.89 | 4,555 | +0.20(+1.01%) |
Aug 12, 2024 | 19.93 | 19.93 | 19.69 | 19.69 | 3,691 | -0.23(-1.16%) |
Aug 09, 2024 | 19.82 | 19.99 | 19.81 | 19.92 | 3,332 | +0.11(+0.56%) |
Aug 08, 2024 | 19.38 | 19.83 | 19.38 | 19.81 | 15,381 | +0.48(+2.48%) |
Aug 07, 2024 | 19.83 | 19.83 | 19.33 | 19.33 | 8,837 | -0.25(-1.29%) |
Aug 06, 2024 | 19.31 | 19.75 | 19.29 | 19.58 | 17,196 | +0.35(+1.84%) |
Aug 05, 2024 | 18.91 | 19.42 | 18.91 | 19.23 | 13,096 | -0.50(-2.54%) |
Aug 02, 2024 | 19.96 | 19.96 | 19.64 | 19.73 | 8,839 | -0.51(-2.52%) |