Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.41 | 23.41 | 23.32 | 23.40 | 158,012 | +0.08(+0.34%) |
Oct 17, 2024 | 23.40 | 23.40 | 23.29 | 23.32 | 179,478 | +0.02(+0.09%) |
Oct 16, 2024 | 23.28 | 23.31 | 23.21 | 23.30 | 247,596 | +0.08(+0.34%) |
Oct 15, 2024 | 23.23 | 23.27 | 23.18 | 23.22 | 184,054 | -0.02(-0.09%) |
Oct 14, 2024 | 23.21 | 23.25 | 23.18 | 23.24 | 130,667 | +0.08(+0.35%) |
Oct 11, 2024 | 23.09 | 23.16 | 23.07 | 23.16 | 121,683 | +0.09(+0.39%) |
Oct 10, 2024 | 23.01 | 23.08 | 23.01 | 23.07 | 154,279 | -0.01(-0.04%) |
Oct 09, 2024 | 23.08 | 23.08 | 23.01 | 23.08 | 459,768 | +0.04(+0.17%) |
Oct 08, 2024 | 23.02 | 23.05 | 22.94 | 23.04 | 328,947 | +0.11(+0.48%) |
Oct 07, 2024 | 23.03 | 23.04 | 22.86 | 22.93 | 169,595 | -0.13(-0.56%) |
Oct 04, 2024 | 23.00 | 23.12 | 22.90 | 23.06 | 151,266 | +0.17(+0.74%) |
Oct 03, 2024 | 22.91 | 22.92 | 22.84 | 22.89 | 196,347 | -0.02(-0.09%) |
Oct 02, 2024 | 22.89 | 22.94 | 22.83 | 22.91 | 118,252 | +0.00(+0.00%) |
Oct 01, 2024 | 23.02 | 23.02 | 22.81 | 22.91 | 206,237 | -0.11(-0.48%) |
Sep 30, 2024 | 22.95 | 23.02 | 22.87 | 23.02 | 245,794 | +0.06(+0.26%) |
Sep 27, 2024 | 23.00 | 23.00 | 22.90 | 22.96 | 302,979 | -0.01(-0.04%) |
Sep 26, 2024 | 23.03 | 23.13 | 22.91 | 22.97 | 126,205 | +0.02(+0.08%) |
Sep 25, 2024 | 22.99 | 23.00 | 22.92 | 22.95 | 309,649 | -0.04(-0.17%) |
Sep 24, 2024 | 22.98 | 22.99 | 22.86 | 22.99 | 191,081 | +0.04(+0.17%) |
Sep 23, 2024 | 22.89 | 22.97 | 22.89 | 22.95 | 118,140 | +0.06(+0.26%) |
Sep 20, 2024 | 22.95 | 22.98 | 22.83 | 22.89 | 125,596 | -0.02(-0.09%) |
Sep 19, 2024 | 22.93 | 22.93 | 22.83 | 22.91 | 160,030 | +0.22(+0.96%) |
Sep 18, 2024 | 22.77 | 22.85 | 22.68 | 22.69 | 206,028 | -0.02(-0.09%) |
Sep 17, 2024 | 22.80 | 22.80 | 22.68 | 22.71 | 703,424 | -0.03(-0.13%) |
Sep 16, 2024 | 22.65 | 22.74 | 22.64 | 22.74 | 107,482 | +0.07(+0.31%) |
Sep 13, 2024 | 22.60 | 22.68 | 22.60 | 22.67 | 121,243 | +0.10(+0.44%) |
Sep 12, 2024 | 22.47 | 22.58 | 22.44 | 22.57 | 453,025 | +0.14(+0.62%) |
Sep 11, 2024 | 22.36 | 22.45 | 22.09 | 22.44 | 108,792 | +0.08(+0.36%) |
Sep 10, 2024 | 22.31 | 22.36 | 22.18 | 22.36 | 219,453 | +0.10(+0.45%) |
Sep 09, 2024 | 22.26 | 22.29 | 22.15 | 22.26 | 112,297 | +0.16(+0.72%) |
Sep 06, 2024 | 22.39 | 22.40 | 22.08 | 22.10 | 153,305 | -0.26(-1.15%) |
Sep 05, 2024 | 22.39 | 22.51 | 22.30 | 22.36 | 128,910 | -0.01(-0.04%) |
Sep 04, 2024 | 22.36 | 22.44 | 22.32 | 22.37 | 228,994 | -0.02(-0.09%) |
Sep 03, 2024 | 22.61 | 22.61 | 22.34 | 22.39 | 196,777 | -0.28(-1.23%) |
Aug 30, 2024 | 22.59 | 22.67 | 22.52 | 22.66 | 195,315 | +0.12(+0.53%) |
Aug 29, 2024 | 22.59 | 22.62 | 22.50 | 22.55 | 204,752 | +0.03(+0.13%) |
Aug 28, 2024 | 22.56 | 22.58 | 22.45 | 22.52 | 160,585 | -0.06(-0.26%) |
Aug 27, 2024 | 22.55 | 22.58 | 22.49 | 22.57 | 167,850 | +0.02(+0.09%) |
Aug 26, 2024 | 22.62 | 22.63 | 22.52 | 22.55 | 177,788 | -0.02(-0.09%) |
Aug 23, 2024 | 22.51 | 22.58 | 22.45 | 22.57 | 171,701 | +0.19(+0.84%) |
Aug 22, 2024 | 22.55 | 22.55 | 22.35 | 22.39 | 174,573 | -0.09(-0.40%) |
Aug 21, 2024 | 22.49 | 22.49 | 22.39 | 22.48 | 191,083 | +0.05(+0.21%) |
Aug 20, 2024 | 22.47 | 22.47 | 22.38 | 22.43 | 258,597 | -0.03(-0.13%) |
Aug 19, 2024 | 22.35 | 22.49 | 22.35 | 22.46 | 201,358 | +0.11(+0.49%) |
Aug 16, 2024 | 22.32 | 22.38 | 22.27 | 22.35 | 277,391 | +0.01(+0.04%) |
Aug 15, 2024 | 22.32 | 22.35 | 22.23 | 22.34 | 164,950 | +0.22(+0.98%) |
Aug 14, 2024 | 22.12 | 22.14 | 22.00 | 22.12 | 150,580 | +0.06(+0.27%) |
Aug 13, 2024 | 21.92 | 22.06 | 21.81 | 22.06 | 120,683 | +0.27(+1.22%) |
Aug 12, 2024 | 21.84 | 21.86 | 21.70 | 21.80 | 134,687 | +0.02(+0.09%) |
Aug 09, 2024 | 21.72 | 21.80 | 21.59 | 21.78 | 171,815 | +0.11(+0.50%) |
Aug 08, 2024 | 21.45 | 21.69 | 21.39 | 21.67 | 110,876 | +0.42(+1.99%) |
Aug 07, 2024 | 21.65 | 21.68 | 21.24 | 21.25 | 223,362 | -0.14(-0.65%) |
Aug 06, 2024 | 21.26 | 21.64 | 21.19 | 21.38 | 143,785 | +0.23(+1.07%) |
Aug 05, 2024 | 20.68 | 21.40 | 20.65 | 21.16 | 247,135 | -0.64(-2.94%) |
Aug 02, 2024 | 22.01 | 22.01 | 21.60 | 21.80 | 154,920 | -0.34(-1.56%) |