Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.01 | 21.30 | 20.74 | 21.16 | 488,472 | +0.32(+1.54%) |
Oct 17, 2024 | 20.61 | 20.92 | 20.24 | 20.84 | 465,675 | +0.18(+0.87%) |
Oct 16, 2024 | 20.84 | 20.84 | 20.45 | 20.66 | 375,427 | -0.13(-0.63%) |
Oct 15, 2024 | 21.02 | 21.11 | 20.47 | 20.79 | 870,146 | -0.46(-2.16%) |
Oct 14, 2024 | 21.54 | 21.64 | 21.21 | 21.25 | 664,838 | -0.44(-2.03%) |
Oct 11, 2024 | 20.22 | 21.84 | 20.20 | 21.69 | 1,154,397 | +1.52(+7.54%) |
Oct 10, 2024 | 19.29 | 20.18 | 19.27 | 20.17 | 479,343 | +0.82(+4.24%) |
Oct 09, 2024 | 19.41 | 19.45 | 19.19 | 19.35 | 369,279 | -0.06(-0.31%) |
Oct 08, 2024 | 19.53 | 19.80 | 19.35 | 19.41 | 498,694 | -0.27(-1.37%) |
Oct 07, 2024 | 19.58 | 20.12 | 19.49 | 19.68 | 548,271 | +0.17(+0.87%) |
Oct 04, 2024 | 19.93 | 20.14 | 19.37 | 19.51 | 549,809 | -0.31(-1.56%) |
Oct 03, 2024 | 20.41 | 20.45 | 19.70 | 19.82 | 591,476 | -0.67(-3.27%) |
Oct 02, 2024 | 20.06 | 20.79 | 19.96 | 20.49 | 505,272 | +0.37(+1.84%) |
Oct 01, 2024 | 20.37 | 20.50 | 19.85 | 20.12 | 742,899 | -0.39(-1.90%) |
Sep 30, 2024 | 20.43 | 20.62 | 20.30 | 20.51 | 530,975 | +0.16(+0.79%) |
Sep 27, 2024 | 20.22 | 20.90 | 20.18 | 20.35 | 848,652 | +0.11(+0.54%) |
Sep 26, 2024 | 19.84 | 20.72 | 19.67 | 20.24 | 1,286,332 | +0.55(+2.79%) |
Sep 25, 2024 | 19.68 | 19.88 | 19.45 | 19.69 | 721,386 | -0.05(-0.25%) |
Sep 24, 2024 | 19.27 | 19.82 | 19.20 | 19.74 | 792,440 | +0.62(+3.24%) |
Sep 23, 2024 | 20.23 | 20.23 | 18.76 | 19.12 | 1,423,471 | -1.00(-4.97%) |
Sep 20, 2024 | 20.36 | 20.36 | 20.00 | 20.12 | 697,113 | -0.17(-0.84%) |
Sep 19, 2024 | 20.70 | 20.70 | 19.96 | 20.29 | 856,438 | -0.03(-0.15%) |
Sep 18, 2024 | 20.53 | 20.67 | 20.19 | 20.32 | 500,355 | -0.28(-1.36%) |
Sep 17, 2024 | 20.52 | 20.62 | 20.26 | 20.60 | 439,310 | +0.20(+0.98%) |
Sep 16, 2024 | 20.84 | 20.93 | 20.25 | 20.40 | 784,198 | -0.44(-2.11%) |
Sep 13, 2024 | 20.75 | 20.94 | 20.45 | 20.84 | 477,328 | +0.24(+1.17%) |
Sep 12, 2024 | 20.66 | 20.90 | 20.45 | 20.60 | 399,430 | +0.01(+0.05%) |
Sep 11, 2024 | 20.93 | 20.98 | 20.54 | 20.59 | 327,627 | -0.42(-2.00%) |
Sep 10, 2024 | 21.14 | 21.33 | 20.95 | 21.01 | 407,894 | -0.09(-0.43%) |
Sep 09, 2024 | 20.98 | 21.50 | 20.98 | 21.10 | 405,636 | +0.10(+0.48%) |
Sep 06, 2024 | 21.77 | 21.80 | 20.98 | 21.00 | 390,379 | -0.86(-3.93%) |
Sep 05, 2024 | 21.65 | 21.99 | 21.18 | 21.86 | 1,192,390 | +0.26(+1.20%) |
Sep 04, 2024 | 21.04 | 21.88 | 20.94 | 21.60 | 904,035 | +0.44(+2.08%) |
Sep 03, 2024 | 21.42 | 22.05 | 21.07 | 21.16 | 618,741 | -0.03(-0.14%) |
Aug 30, 2024 | 21.01 | 21.23 | 20.96 | 21.19 | 300,621 | +0.24(+1.15%) |
Aug 29, 2024 | 20.89 | 21.31 | 20.78 | 20.95 | 399,995 | +0.24(+1.16%) |
Aug 28, 2024 | 21.41 | 21.44 | 20.68 | 20.71 | 341,059 | -0.83(-3.85%) |
Aug 27, 2024 | 21.85 | 22.00 | 21.48 | 21.54 | 484,069 | -0.41(-1.87%) |
Aug 26, 2024 | 21.40 | 22.13 | 21.29 | 21.95 | 775,568 | +0.57(+2.67%) |
Aug 23, 2024 | 21.16 | 21.62 | 21.09 | 21.38 | 489,083 | +0.19(+0.90%) |
Aug 22, 2024 | 21.00 | 21.43 | 20.93 | 21.19 | 574,861 | +0.48(+2.32%) |
Aug 21, 2024 | 20.60 | 20.80 | 20.38 | 20.71 | 319,706 | +0.31(+1.52%) |
Aug 20, 2024 | 20.48 | 20.53 | 20.04 | 20.40 | 266,106 | -0.12(-0.58%) |
Aug 19, 2024 | 20.18 | 20.52 | 20.06 | 20.52 | 410,047 | +0.53(+2.65%) |
Aug 16, 2024 | 20.00 | 20.20 | 19.85 | 19.99 | 459,742 | -0.04(-0.20%) |
Aug 15, 2024 | 19.90 | 20.05 | 19.74 | 20.03 | 399,204 | +0.45(+2.30%) |
Aug 14, 2024 | 20.00 | 20.05 | 19.43 | 19.58 | 435,556 | -0.39(-1.95%) |
Aug 13, 2024 | 19.99 | 20.06 | 19.79 | 19.97 | 434,401 | +0.09(+0.45%) |
Aug 12, 2024 | 19.96 | 20.12 | 19.73 | 19.88 | 351,096 | -0.08(-0.40%) |
Aug 09, 2024 | 20.15 | 20.32 | 19.87 | 19.96 | 481,104 | -0.26(-1.29%) |
Aug 08, 2024 | 20.16 | 20.29 | 19.93 | 20.22 | 553,948 | +0.14(+0.70%) |
Aug 07, 2024 | 20.66 | 20.67 | 19.90 | 20.08 | 809,211 | -0.51(-2.48%) |
Aug 06, 2024 | 20.72 | 20.91 | 20.20 | 20.59 | 883,723 | -0.17(-0.82%) |
Aug 05, 2024 | 20.52 | 21.19 | 20.32 | 20.76 | 770,273 | -0.54(-2.54%) |
Aug 02, 2024 | 20.99 | 21.62 | 20.83 | 21.30 | 1,596,116 | +0.12(+0.57%) |