Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.91 | 22.91 | 22.74 | 22.88 | 12,231 | +0.36(+1.60%) |
Oct 17, 2024 | 22.61 | 22.61 | 22.52 | 22.52 | 1,497 | -0.14(-0.62%) |
Oct 16, 2024 | 22.61 | 22.68 | 22.58 | 22.66 | 4,513 | +0.33(+1.48%) |
Oct 15, 2024 | 22.38 | 22.43 | 22.20 | 22.33 | 10,221 | -0.40(-1.76%) |
Oct 14, 2024 | 22.88 | 22.88 | 22.64 | 22.73 | 4,924 | -0.15(-0.66%) |
Oct 11, 2024 | 22.99 | 22.99 | 22.86 | 22.88 | 1,315 | +0.18(+0.82%) |
Oct 10, 2024 | 22.68 | 22.70 | 22.59 | 22.70 | 852 | +0.32(+1.41%) |
Oct 09, 2024 | 22.28 | 22.49 | 22.13 | 22.38 | 2,871 | -0.55(-2.40%) |
Oct 08, 2024 | 22.81 | 23.07 | 22.75 | 22.93 | 2,574 | -0.27(-1.14%) |
Oct 07, 2024 | 23.23 | 23.25 | 23.09 | 23.20 | 6,362 | -0.14(-0.62%) |
Oct 04, 2024 | 23.14 | 23.42 | 23.14 | 23.34 | 10,667 | +0.40(+1.74%) |
Oct 03, 2024 | 23.08 | 23.31 | 22.94 | 22.94 | 3,914 | -0.58(-2.47%) |
Oct 02, 2024 | 23.54 | 23.61 | 23.35 | 23.52 | 3,954 | -0.23(-0.97%) |
Oct 01, 2024 | 23.48 | 23.75 | 23.38 | 23.75 | 2,988 | +0.38(+1.63%) |
Sep 30, 2024 | 23.45 | 23.56 | 23.37 | 23.37 | 4,630 | -0.30(-1.27%) |
Sep 27, 2024 | 23.83 | 23.85 | 23.53 | 23.67 | 99,134 | -0.20(-0.84%) |
Sep 26, 2024 | 23.29 | 23.88 | 23.29 | 23.87 | 13,993 | +1.04(+4.56%) |
Sep 25, 2024 | 22.86 | 23.09 | 22.79 | 22.83 | 5,035 | -0.29(-1.25%) |
Sep 24, 2024 | 22.36 | 23.12 | 22.36 | 23.12 | 9,979 | +1.15(+5.23%) |
Sep 23, 2024 | 21.80 | 21.97 | 21.80 | 21.97 | 2,239 | +0.33(+1.52%) |
Sep 20, 2024 | 21.90 | 21.90 | 21.59 | 21.64 | 5,460 | -0.26(-1.19%) |
Sep 19, 2024 | 21.80 | 21.90 | 21.69 | 21.90 | 5,199 | +0.90(+4.29%) |
Sep 18, 2024 | 21.13 | 21.48 | 20.90 | 21.00 | 7,538 | -0.25(-1.18%) |
Sep 17, 2024 | 21.08 | 21.32 | 21.08 | 21.25 | 2,868 | +0.19(+0.90%) |
Sep 16, 2024 | 21.15 | 21.16 | 20.98 | 21.06 | 2,276 | -0.08(-0.38%) |
Sep 13, 2024 | 21.16 | 21.16 | 21.09 | 21.14 | 4,225 | +0.31(+1.49%) |
Sep 12, 2024 | 20.43 | 20.97 | 20.43 | 20.83 | 7,738 | +0.56(+2.76%) |
Sep 11, 2024 | 19.85 | 20.27 | 19.85 | 20.27 | 5,135 | +0.38(+1.91%) |
Sep 10, 2024 | 19.89 | 20.03 | 19.80 | 19.89 | 4,136 | -0.11(-0.53%) |
Sep 09, 2024 | 19.81 | 20.00 | 19.81 | 20.00 | 472 | +0.20(+0.98%) |
Sep 06, 2024 | 20.00 | 20.00 | 19.70 | 19.80 | 8,163 | -0.57(-2.80%) |
Sep 05, 2024 | 20.33 | 20.37 | 20.33 | 20.37 | 1,938 | +0.05(+0.25%) |
Sep 04, 2024 | 20.26 | 20.47 | 20.26 | 20.32 | 21,874 | -0.16(-0.78%) |
Sep 03, 2024 | 20.85 | 21.01 | 20.14 | 20.48 | 66,154 | -1.18(-5.45%) |
Aug 30, 2024 | 21.56 | 21.66 | 21.38 | 21.66 | 1,333 | +0.23(+1.07%) |
Aug 29, 2024 | 21.52 | 21.57 | 21.43 | 21.43 | 2,583 | +0.08(+0.37%) |
Aug 28, 2024 | 21.53 | 21.55 | 21.35 | 21.35 | 2,862 | -0.62(-2.82%) |
Aug 27, 2024 | 21.84 | 22.00 | 21.79 | 21.97 | 3,565 | +0.13(+0.62%) |
Aug 26, 2024 | 21.95 | 21.95 | 21.69 | 21.84 | 3,420 | -0.04(-0.16%) |
Aug 23, 2024 | 21.76 | 21.87 | 21.75 | 21.87 | 2,512 | +0.63(+2.97%) |
Aug 22, 2024 | 21.25 | 21.25 | 21.19 | 21.24 | 1,039 | -0.29(-1.35%) |
Aug 21, 2024 | 21.44 | 21.53 | 21.30 | 21.53 | 3,169 | +0.33(+1.56%) |
Aug 20, 2024 | 21.44 | 21.44 | 21.05 | 21.20 | 3,416 | -0.14(-0.66%) |
Aug 19, 2024 | 21.17 | 21.37 | 21.15 | 21.34 | 4,745 | +0.44(+2.11%) |
Aug 16, 2024 | 20.96 | 20.96 | 20.79 | 20.90 | 2,168 | +0.05(+0.24%) |
Aug 15, 2024 | 20.28 | 20.85 | 20.10 | 20.85 | 54,728 | +0.55(+2.71%) |
Aug 14, 2024 | 20.31 | 20.31 | 20.17 | 20.30 | 2,676 | -0.12(-0.59%) |
Aug 13, 2024 | 20.34 | 20.45 | 20.31 | 20.42 | 1,195 | +0.02(+0.10%) |
Aug 12, 2024 | 20.22 | 20.41 | 20.16 | 20.40 | 4,232 | +0.15(+0.74%) |
Aug 09, 2024 | 20.24 | 20.29 | 20.21 | 20.25 | 3,807 | +0.08(+0.40%) |
Aug 08, 2024 | 19.97 | 20.17 | 19.97 | 20.17 | 1,568 | +0.32(+1.61%) |
Aug 07, 2024 | 20.18 | 20.18 | 19.78 | 19.85 | 5,051 | -0.22(-1.12%) |
Aug 06, 2024 | 19.80 | 20.20 | 19.66 | 20.07 | 29,917 | +0.22(+1.13%) |
Aug 05, 2024 | 19.25 | 20.02 | 19.25 | 19.85 | 57,334 | -0.77(-3.73%) |
Aug 02, 2024 | 20.85 | 20.90 | 20.23 | 20.62 | 75,339 | -0.55(-2.60%) |