Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.50 | 19.75 | 19.19 | 19.23 | 13,066 | -0.10(-0.52%) |
Oct 24, 2024 | 19.08 | 19.33 | 18.84 | 19.33 | 23,513 | +0.32(+1.68%) |
Oct 23, 2024 | 19.02 | 19.34 | 18.59 | 19.01 | 19,942 | -0.24(-1.25%) |
Oct 22, 2024 | 19.31 | 19.71 | 19.19 | 19.25 | 24,836 | -0.30(-1.53%) |
Oct 21, 2024 | 19.51 | 19.81 | 19.21 | 19.55 | 20,317 | -0.17(-0.86%) |
Oct 18, 2024 | 19.64 | 19.95 | 19.59 | 19.72 | 24,236 | +0.19(+0.97%) |
Oct 17, 2024 | 18.75 | 19.80 | 18.17 | 19.53 | 62,144 | +0.83(+4.44%) |
Oct 16, 2024 | 18.84 | 19.00 | 18.62 | 18.70 | 44,398 | -0.23(-1.22%) |
Oct 15, 2024 | 19.58 | 19.69 | 18.86 | 18.93 | 27,830 | -0.53(-2.72%) |
Oct 14, 2024 | 19.60 | 19.70 | 19.09 | 19.46 | 26,520 | -0.11(-0.56%) |
Oct 11, 2024 | 19.11 | 19.57 | 18.92 | 19.57 | 23,788 | +0.77(+4.10%) |
Oct 10, 2024 | 18.80 | 18.99 | 18.34 | 18.80 | 26,177 | -0.13(-0.69%) |
Oct 09, 2024 | 19.43 | 19.52 | 18.84 | 18.93 | 14,476 | -0.49(-2.52%) |
Oct 08, 2024 | 19.36 | 19.44 | 18.91 | 19.42 | 26,418 | +0.21(+1.09%) |
Oct 07, 2024 | 19.53 | 19.81 | 19.10 | 19.21 | 18,242 | -0.55(-2.78%) |
Oct 04, 2024 | 20.23 | 20.23 | 19.49 | 19.76 | 13,709 | -0.06(-0.30%) |
Oct 03, 2024 | 20.01 | 20.02 | 19.64 | 19.82 | 13,105 | -0.19(-0.95%) |
Oct 02, 2024 | 19.92 | 20.17 | 19.69 | 20.01 | 26,067 | -0.04(-0.20%) |
Oct 01, 2024 | 20.72 | 20.92 | 20.05 | 20.05 | 22,802 | -0.84(-4.02%) |
Sep 30, 2024 | 21.17 | 21.59 | 20.71 | 20.89 | 46,800 | -0.12(-0.57%) |
Sep 27, 2024 | 21.32 | 21.70 | 20.93 | 21.01 | 31,859 | +0.01(+0.05%) |
Sep 26, 2024 | 20.77 | 21.29 | 20.58 | 21.00 | 25,118 | +0.53(+2.59%) |
Sep 25, 2024 | 20.21 | 20.53 | 19.90 | 20.47 | 27,445 | +0.13(+0.64%) |
Sep 24, 2024 | 20.98 | 21.28 | 20.17 | 20.34 | 48,085 | -0.66(-3.14%) |
Sep 23, 2024 | 21.83 | 21.87 | 21.00 | 21.00 | 23,829 | -0.87(-3.98%) |
Sep 20, 2024 | 22.13 | 22.44 | 21.35 | 21.87 | 90,180 | -0.25(-1.13%) |
Sep 19, 2024 | 23.00 | 23.01 | 21.70 | 22.12 | 30,962 | -0.58(-2.56%) |
Sep 18, 2024 | 22.18 | 22.96 | 21.97 | 22.70 | 46,321 | +0.31(+1.38%) |
Sep 17, 2024 | 23.38 | 23.38 | 22.36 | 22.39 | 40,684 | -0.60(-2.61%) |
Sep 16, 2024 | 23.06 | 23.51 | 22.68 | 22.99 | 18,200 | -0.47(-2.00%) |
Sep 13, 2024 | 23.00 | 23.62 | 22.50 | 23.46 | 38,605 | +0.51(+2.22%) |
Sep 12, 2024 | 22.74 | 23.00 | 22.52 | 22.95 | 22,651 | +0.03(+0.13%) |
Sep 11, 2024 | 23.02 | 23.07 | 22.56 | 22.92 | 19,618 | -0.78(-3.29%) |
Sep 10, 2024 | 21.68 | 24.02 | 21.44 | 23.70 | 54,071 | +1.91(+8.77%) |
Sep 09, 2024 | 21.08 | 21.94 | 20.90 | 21.79 | 26,616 | +1.30(+6.34%) |
Sep 06, 2024 | 21.22 | 21.28 | 20.29 | 20.49 | 27,173 | -0.89(-4.16%) |
Sep 05, 2024 | 21.29 | 22.00 | 20.98 | 21.38 | 46,436 | +0.50(+2.39%) |
Sep 04, 2024 | 19.95 | 21.76 | 19.94 | 20.88 | 88,069 | +0.63(+3.11%) |
Sep 03, 2024 | 21.03 | 21.03 | 20.00 | 20.25 | 34,414 | -1.16(-5.42%) |
Aug 30, 2024 | 21.62 | 21.77 | 21.23 | 21.41 | 40,797 | -0.25(-1.15%) |
Aug 29, 2024 | 21.81 | 22.43 | 21.60 | 21.66 | 40,793 | -0.09(-0.41%) |
Aug 28, 2024 | 22.00 | 22.00 | 21.42 | 21.75 | 28,194 | -0.15(-0.68%) |
Aug 27, 2024 | 23.20 | 23.23 | 21.90 | 21.90 | 30,816 | -1.86(-7.83%) |
Aug 26, 2024 | 22.27 | 23.79 | 22.27 | 23.76 | 38,730 | +1.54(+6.93%) |
Aug 23, 2024 | 20.91 | 22.44 | 20.91 | 22.22 | 39,586 | +1.35(+6.47%) |
Aug 22, 2024 | 21.67 | 21.90 | 20.82 | 20.87 | 11,589 | -0.95(-4.35%) |
Aug 21, 2024 | 21.26 | 21.87 | 21.14 | 21.82 | 14,301 | +0.74(+3.51%) |
Aug 20, 2024 | 21.31 | 21.31 | 20.90 | 21.08 | 20,676 | -0.32(-1.50%) |
Aug 19, 2024 | 20.94 | 21.72 | 20.40 | 21.40 | 27,008 | +0.52(+2.49%) |
Aug 16, 2024 | 21.42 | 21.80 | 20.15 | 20.88 | 33,691 | -0.65(-3.02%) |
Aug 15, 2024 | 21.37 | 21.54 | 20.71 | 21.53 | 14,116 | +0.79(+3.81%) |
Aug 14, 2024 | 21.42 | 21.42 | 20.62 | 20.74 | 17,229 | -0.84(-3.89%) |
Aug 13, 2024 | 21.05 | 21.58 | 20.77 | 21.58 | 18,818 | +0.22(+1.03%) |
Aug 12, 2024 | 22.29 | 22.55 | 21.33 | 21.36 | 37,158 | -0.93(-4.17%) |
Aug 09, 2024 | 24.00 | 24.00 | 21.80 | 22.29 | 33,725 | -1.09(-4.66%) |
Aug 08, 2024 | 23.73 | 24.23 | 23.24 | 23.38 | 20,112 | -0.62(-2.58%) |
Aug 07, 2024 | 22.62 | 24.26 | 22.62 | 24.00 | 51,985 | +1.87(+8.45%) |
Aug 06, 2024 | 20.57 | 22.53 | 20.57 | 22.13 | 36,301 | +1.37(+6.60%) |
Aug 05, 2024 | 22.20 | 23.05 | 20.64 | 20.76 | 43,488 | -2.49(-10.71%) |
Aug 02, 2024 | 22.77 | 23.71 | 22.55 | 23.25 | 32,759 | -0.47(-1.98%) |