Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.29 | 22.37 | 22.07 | 22.22 | 1,515 | -0.28(-1.25%) |
Oct 17, 2024 | 22.50 | 22.50 | 22.41 | 22.50 | 1,636 | +0.12(+0.54%) |
Oct 16, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 736 | +0.00(+0.02%) |
Oct 15, 2024 | 22.39 | 22.39 | 22.38 | 22.38 | 966 | -0.52(-2.29%) |
Oct 14, 2024 | 22.09 | 22.90 | 22.09 | 22.90 | 2,837 | -0.07(-0.30%) |
Oct 11, 2024 | 22.76 | 22.97 | 22.76 | 22.97 | 2,066 | +0.15(+0.66%) |
Oct 10, 2024 | 22.84 | 22.84 | 22.82 | 22.82 | 892 | +0.01(+0.04%) |
Oct 09, 2024 | 22.82 | 22.84 | 22.69 | 22.81 | 3,107 | +0.05(+0.22%) |
Oct 08, 2024 | 23.05 | 23.05 | 22.76 | 22.76 | 1,540 | -0.34(-1.47%) |
Oct 07, 2024 | 23.42 | 23.42 | 23.10 | 23.10 | 3,668 | -0.25(-1.08%) |
Oct 03, 2024 | 23.35 | 524 | +0.36(+1.55%) | |||
Oct 02, 2024 | 23.17 | 23.30 | 22.90 | 23.00 | 25,701 | -0.45(-1.94%) |
Oct 01, 2024 | 23.47 | 23.48 | 23.25 | 23.45 | 7,166 | -0.51(-2.13%) |
Sep 30, 2024 | 23.61 | 24.17 | 23.61 | 23.96 | 2,314 | -0.45(-1.84%) |
Sep 27, 2024 | 24.61 | 24.66 | 24.41 | 24.41 | 1,996 | +0.24(+0.98%) |
Sep 26, 2024 | 24.20 | 24.35 | 24.17 | 24.17 | 683 | -0.48(-1.96%) |
Sep 25, 2024 | 24.96 | 24.96 | 24.59 | 24.66 | 1,342 | -0.58(-2.30%) |
Sep 24, 2024 | 24.67 | 25.34 | 24.67 | 25.23 | 4,115 | +0.57(+2.33%) |
Sep 23, 2024 | 24.93 | 24.93 | 24.66 | 24.66 | 945 | -0.77(-3.03%) |
Sep 20, 2024 | 25.35 | 25.43 | 25.35 | 25.43 | 3,279 | -0.05(-0.20%) |
Sep 19, 2024 | 24.57 | 25.48 | 24.57 | 25.48 | 3,225 | +0.41(+1.62%) |
Sep 18, 2024 | 25.21 | 25.21 | 24.92 | 25.07 | 3,488 | +0.09(+0.38%) |
Sep 17, 2024 | 25.04 | 25.04 | 24.70 | 24.98 | 23,880 | +0.69(+2.85%) |
Sep 16, 2024 | 24.26 | 24.31 | 24.14 | 24.29 | 2,041 | +0.67(+2.82%) |
Sep 13, 2024 | 23.75 | 23.75 | 23.62 | 23.62 | 5,060 | +0.70(+3.05%) |
Sep 12, 2024 | 22.89 | 22.92 | 22.80 | 22.92 | 2,272 | +0.69(+3.10%) |
Sep 11, 2024 | 22.05 | 22.23 | 22.01 | 22.23 | 5,086 | -0.07(-0.31%) |
Sep 10, 2024 | 22.55 | 22.55 | 22.23 | 22.30 | 1,496 | -0.67(-2.92%) |
Sep 09, 2024 | 23.11 | 23.11 | 22.82 | 22.97 | 7,168 | +0.22(+0.97%) |
Sep 06, 2024 | 22.87 | 22.98 | 22.75 | 22.75 | 3,061 | +0.00(+0.02%) |
Sep 05, 2024 | 23.05 | 23.05 | 22.75 | 22.75 | 3,367 | +0.13(+0.56%) |
Sep 04, 2024 | 22.74 | 22.74 | 22.55 | 22.62 | 1,799 | -0.14(-0.62%) |
Sep 03, 2024 | 22.63 | 23.00 | 22.63 | 22.76 | 3,721 | -0.90(-3.80%) |
Aug 30, 2024 | 23.69 | 23.69 | 23.38 | 23.66 | 2,075 | -0.20(-0.84%) |
Aug 29, 2024 | 23.76 | 23.92 | 23.76 | 23.86 | 1,721 | +0.63(+2.71%) |
Aug 28, 2024 | 22.89 | 23.26 | 22.89 | 23.23 | 1,573 | +0.04(+0.17%) |
Aug 27, 2024 | 23.13 | 23.19 | 23.10 | 23.19 | 1,338 | +0.40(+1.74%) |
Aug 26, 2024 | 22.40 | 22.86 | 22.40 | 22.79 | 1,066 | -0.13(-0.56%) |
Aug 23, 2024 | 22.18 | 22.95 | 22.18 | 22.92 | 6,525 | +0.25(+1.08%) |
Aug 22, 2024 | 22.91 | 22.91 | 22.64 | 22.68 | 4,478 | -0.39(-1.71%) |
Aug 21, 2024 | 23.10 | 23.10 | 22.98 | 23.07 | 3,095 | +0.12(+0.53%) |
Aug 20, 2024 | 23.00 | 23.02 | 22.93 | 22.95 | 6,370 | -0.27(-1.15%) |
Aug 19, 2024 | 23.00 | 23.21 | 23.00 | 23.21 | 3,648 | +0.27(+1.20%) |
Aug 16, 2024 | 22.91 | 22.94 | 22.87 | 22.94 | 3,053 | -0.05(-0.24%) |
Aug 15, 2024 | 22.80 | 23.02 | 22.80 | 23.00 | 6,896 | +0.33(+1.46%) |
Aug 14, 2024 | 22.71 | 22.76 | 22.61 | 22.66 | 4,407 | -0.15(-0.64%) |
Aug 13, 2024 | 22.50 | 22.81 | 22.50 | 22.81 | 3,403 | +0.01(+0.03%) |
Aug 12, 2024 | 22.72 | 22.80 | 22.72 | 22.80 | 1,952 | +0.02(+0.11%) |
Aug 09, 2024 | 22.62 | 22.78 | 22.62 | 22.78 | 2,051 | +0.52(+2.35%) |
Aug 08, 2024 | 22.30 | 22.38 | 22.18 | 22.26 | 6,549 | +0.09(+0.40%) |
Aug 07, 2024 | 22.32 | 22.32 | 22.15 | 22.17 | 4,245 | +0.20(+0.91%) |
Aug 06, 2024 | 22.00 | 22.10 | 21.97 | 21.97 | 2,867 | +0.18(+0.81%) |
Aug 05, 2024 | 21.83 | 21.97 | 21.10 | 21.79 | 3,594 | -0.74(-3.29%) |
Aug 02, 2024 | 22.79 | 22.89 | 22.48 | 22.54 | 4,459 | -1.36(-5.71%) |