Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.81 | 21.00 | 20.65 | 20.83 | 5,622 | +0.08(+0.39%) |
Oct 24, 2024 | 20.70 | 21.00 | 20.61 | 20.75 | 5,628 | +0.00(+0.00%) |
Oct 23, 2024 | 20.72 | 20.75 | 20.65 | 20.75 | 1,737 | +0.10(+0.48%) |
Oct 22, 2024 | 21.08 | 21.08 | 20.60 | 20.65 | 12,750 | +0.01(+0.05%) |
Oct 21, 2024 | 21.49 | 21.49 | 20.56 | 20.64 | 6,698 | -0.25(-1.20%) |
Oct 18, 2024 | 21.00 | 21.50 | 20.50 | 20.89 | 8,488 | -0.10(-0.48%) |
Oct 17, 2024 | 21.30 | 21.30 | 20.50 | 20.99 | 6,968 | -0.01(-0.05%) |
Oct 16, 2024 | 21.00 | 21.20 | 20.66 | 21.00 | 4,777 | +0.01(+0.05%) |
Oct 15, 2024 | 21.30 | 21.30 | 20.89 | 20.99 | 4,080 | -0.01(-0.05%) |
Oct 14, 2024 | 21.50 | 21.50 | 20.56 | 21.00 | 4,329 | +0.50(+2.44%) |
Oct 11, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 455 | +0.12(+0.59%) |
Oct 10, 2024 | 20.32 | 20.56 | 20.32 | 20.38 | 4,576 | -0.23(-1.12%) |
Oct 09, 2024 | 20.45 | 20.85 | 20.45 | 20.61 | 4,594 | -0.13(-0.63%) |
Oct 08, 2024 | 20.70 | 20.95 | 20.30 | 20.74 | 13,354 | -0.01(-0.05%) |
Oct 07, 2024 | 20.74 | 20.75 | 20.42 | 20.75 | 8,973 | +0.00(+0.00%) |
Oct 04, 2024 | 21.14 | 21.14 | 20.75 | 20.75 | 6,443 | +0.25(+1.22%) |
Oct 03, 2024 | 20.50 | 21.32 | 20.50 | 20.50 | 8,471 | +0.08(+0.39%) |
Oct 02, 2024 | 19.99 | 20.60 | 19.92 | 20.42 | 19,523 | +0.32(+1.57%) |
Oct 01, 2024 | 19.70 | 20.25 | 19.17 | 20.11 | 34,267 | +0.51(+2.62%) |
Sep 30, 2024 | 20.70 | 20.86 | 19.06 | 19.59 | 46,163 | -1.01(-4.91%) |
Sep 27, 2024 | 20.96 | 21.05 | 20.60 | 20.60 | 10,099 | -0.10(-0.47%) |
Sep 26, 2024 | 21.34 | 21.36 | 20.62 | 20.70 | 25,681 | -0.64(-3.02%) |
Sep 25, 2024 | 21.37 | 21.37 | 20.93 | 21.34 | 8,260 | -0.04(-0.18%) |
Sep 24, 2024 | 21.40 | 21.42 | 21.18 | 21.38 | 10,003 | +0.05(+0.23%) |
Sep 23, 2024 | 21.08 | 21.41 | 21.08 | 21.33 | 6,732 | +0.30(+1.40%) |
Sep 20, 2024 | 21.00 | 21.07 | 21.00 | 21.04 | 1,974 | +0.07(+0.34%) |
Sep 19, 2024 | 21.32 | 21.32 | 20.82 | 20.97 | 9,014 | -0.19(-0.91%) |
Sep 18, 2024 | 21.21 | 21.25 | 20.78 | 21.16 | 8,151 | -0.10(-0.45%) |
Sep 17, 2024 | 21.02 | 21.37 | 20.75 | 21.26 | 7,093 | +0.15(+0.73%) |
Sep 16, 2024 | 20.73 | 21.12 | 20.73 | 21.10 | 7,784 | +0.47(+2.29%) |
Sep 13, 2024 | 20.72 | 20.88 | 20.63 | 20.63 | 3,009 | +0.04(+0.19%) |
Sep 12, 2024 | 20.64 | 20.89 | 20.59 | 20.59 | 2,617 | -0.24(-1.16%) |
Sep 11, 2024 | 20.69 | 20.88 | 20.69 | 20.83 | 1,486 | +0.14(+0.70%) |
Sep 10, 2024 | 20.93 | 20.93 | 20.66 | 20.69 | 4,899 | -0.11(-0.51%) |
Sep 09, 2024 | 20.94 | 20.94 | 20.79 | 20.79 | 4,188 | -0.05(-0.23%) |
Sep 06, 2024 | 20.74 | 20.94 | 20.74 | 20.84 | 5,154 | +0.02(+0.09%) |
Sep 05, 2024 | 20.96 | 20.97 | 20.61 | 20.82 | 4,202 | -0.15(-0.71%) |
Sep 04, 2024 | 20.96 | 20.97 | 20.89 | 20.97 | 1,096 | +0.13(+0.63%) |
Sep 03, 2024 | 21.40 | 21.40 | 20.84 | 20.84 | 3,421 | +0.03(+0.14%) |
Aug 30, 2024 | 20.77 | 20.81 | 20.77 | 20.81 | 2,102 | -0.15(-0.73%) |
Aug 29, 2024 | 20.99 | 21.00 | 20.74 | 20.97 | 1,476 | -0.01(-0.05%) |
Aug 28, 2024 | 21.06 | 21.28 | 20.64 | 20.98 | 13,662 | -0.09(-0.41%) |
Aug 27, 2024 | 21.09 | 21.09 | 20.63 | 21.06 | 1,893 | +0.07(+0.32%) |
Aug 26, 2024 | 20.89 | 21.12 | 20.63 | 21.00 | 9,153 | -0.03(-0.13%) |
Aug 23, 2024 | 21.02 | 21.02 | 20.72 | 21.02 | 2,952 | -0.00(-0.02%) |
Aug 22, 2024 | 21.17 | 21.17 | 20.73 | 21.03 | 14,846 | +0.31(+1.50%) |
Aug 21, 2024 | 20.60 | 20.97 | 20.52 | 20.72 | 19,072 | +0.26(+1.27%) |
Aug 20, 2024 | 20.20 | 20.54 | 20.20 | 20.46 | 12,315 | +0.35(+1.72%) |
Aug 19, 2024 | 19.67 | 20.11 | 19.67 | 20.11 | 4,222 | +0.38(+1.90%) |
Aug 16, 2024 | 19.74 | 19.74 | 19.58 | 19.74 | 1,793 | +0.29(+1.49%) |
Aug 15, 2024 | 19.29 | 19.74 | 19.29 | 19.45 | 8,520 | -0.14(-0.74%) |
Aug 14, 2024 | 19.41 | 19.59 | 19.26 | 19.59 | 7,996 | +0.03(+0.15%) |
Aug 13, 2024 | 19.35 | 19.58 | 19.35 | 19.56 | 4,388 | +0.40(+2.11%) |
Aug 12, 2024 | 19.46 | 19.54 | 19.16 | 19.16 | 5,803 | -0.51(-2.57%) |
Aug 09, 2024 | 19.69 | 19.69 | 19.51 | 19.66 | 5,850 | -0.01(-0.07%) |
Aug 08, 2024 | 19.59 | 20.22 | 19.52 | 19.68 | 6,162 | -0.07(-0.34%) |
Aug 07, 2024 | 19.90 | 19.90 | 19.52 | 19.75 | 3,876 | +0.29(+1.48%) |
Aug 06, 2024 | 19.08 | 19.60 | 19.07 | 19.46 | 6,448 | +0.48(+2.54%) |
Aug 05, 2024 | 18.83 | 19.24 | 18.77 | 18.97 | 7,941 | -0.17(-0.91%) |
Aug 02, 2024 | 19.21 | 19.40 | 19.12 | 19.15 | 4,205 | +0.03(+0.15%) |