Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.30 | 23.96 | 23.13 | 23.26 | 12,822 | +0.05(+0.22%) |
Oct 17, 2024 | 23.59 | 23.59 | 23.21 | 23.21 | 9,559 | +0.05(+0.22%) |
Oct 16, 2024 | 21.43 | 23.77 | 21.42 | 23.16 | 45,491 | +1.79(+8.38%) |
Oct 15, 2024 | 21.48 | 21.84 | 21.30 | 21.37 | 17,905 | +0.07(+0.33%) |
Oct 14, 2024 | 21.26 | 21.69 | 21.26 | 21.30 | 8,970 | -0.07(-0.33%) |
Oct 11, 2024 | 21.13 | 22.36 | 21.13 | 21.37 | 20,036 | +0.22(+1.04%) |
Oct 10, 2024 | 20.77 | 21.20 | 20.51 | 21.15 | 8,187 | +0.37(+1.78%) |
Oct 09, 2024 | 21.11 | 21.22 | 20.72 | 20.78 | 19,147 | -0.19(-0.91%) |
Oct 08, 2024 | 21.04 | 21.29 | 20.74 | 20.97 | 11,121 | +0.18(+0.87%) |
Oct 07, 2024 | 20.78 | 21.32 | 20.59 | 20.79 | 20,141 | -0.11(-0.53%) |
Oct 04, 2024 | 21.19 | 21.37 | 20.82 | 20.90 | 7,827 | +0.00(+0.00%) |
Oct 03, 2024 | 20.51 | 21.05 | 20.49 | 20.90 | 6,399 | -0.12(-0.57%) |
Oct 02, 2024 | 21.47 | 21.47 | 20.81 | 21.02 | 10,415 | -0.06(-0.28%) |
Oct 01, 2024 | 20.84 | 21.58 | 20.84 | 21.08 | 8,261 | -0.36(-1.68%) |
Sep 30, 2024 | 21.40 | 21.81 | 21.35 | 21.44 | 11,882 | +0.04(+0.19%) |
Sep 27, 2024 | 21.52 | 21.75 | 21.35 | 21.40 | 16,518 | -0.25(-1.15%) |
Sep 26, 2024 | 21.70 | 21.74 | 21.26 | 21.65 | 16,264 | +0.01(+0.05%) |
Sep 25, 2024 | 21.30 | 21.64 | 21.25 | 21.64 | 6,829 | +0.14(+0.65%) |
Sep 24, 2024 | 22.14 | 22.14 | 21.50 | 21.50 | 8,762 | -0.48(-2.18%) |
Sep 23, 2024 | 22.33 | 22.86 | 21.86 | 21.98 | 8,821 | -0.72(-3.17%) |
Sep 20, 2024 | 22.78 | 22.78 | 22.31 | 22.70 | 21,670 | +0.00(+0.00%) |
Sep 19, 2024 | 21.61 | 22.79 | 21.50 | 22.70 | 23,838 | +1.20(+5.58%) |
Sep 18, 2024 | 21.73 | 22.29 | 21.28 | 21.50 | 25,571 | -0.26(-1.19%) |
Sep 17, 2024 | 21.96 | 22.19 | 21.76 | 21.76 | 8,387 | +0.05(+0.23%) |
Sep 16, 2024 | 21.72 | 21.94 | 21.58 | 21.71 | 11,046 | -0.23(-1.05%) |
Sep 13, 2024 | 21.68 | 21.96 | 21.50 | 21.94 | 10,750 | +0.63(+2.96%) |
Sep 12, 2024 | 21.49 | 21.49 | 21.31 | 21.31 | 2,484 | -0.05(-0.23%) |
Sep 11, 2024 | 20.91 | 21.36 | 20.50 | 21.36 | 9,565 | +0.11(+0.52%) |
Sep 10, 2024 | 21.05 | 21.25 | 20.89 | 21.25 | 34,853 | +0.06(+0.28%) |
Sep 09, 2024 | 21.00 | 21.27 | 20.97 | 21.19 | 11,664 | +0.09(+0.43%) |
Sep 06, 2024 | 21.12 | 21.29 | 21.01 | 21.10 | 7,901 | -0.13(-0.61%) |
Sep 05, 2024 | 21.55 | 21.79 | 21.05 | 21.23 | 24,151 | -0.28(-1.30%) |
Sep 04, 2024 | 21.50 | 21.79 | 21.26 | 21.51 | 24,041 | -0.03(-0.14%) |
Sep 03, 2024 | 21.70 | 21.92 | 21.39 | 21.54 | 15,474 | -0.26(-1.19%) |
Aug 30, 2024 | 21.66 | 22.00 | 21.61 | 21.80 | 7,976 | -0.06(-0.27%) |
Aug 29, 2024 | 22.20 | 22.20 | 21.57 | 21.86 | 10,654 | -0.11(-0.50%) |
Aug 28, 2024 | 21.55 | 21.98 | 21.39 | 21.97 | 20,735 | +0.40(+1.85%) |
Aug 27, 2024 | 21.85 | 21.86 | 21.23 | 21.57 | 13,451 | -0.28(-1.28%) |
Aug 26, 2024 | 22.11 | 22.27 | 21.74 | 21.85 | 16,070 | +0.00(+0.00%) |
Aug 23, 2024 | 20.49 | 21.97 | 20.49 | 21.85 | 31,383 | +1.60(+7.90%) |
Aug 22, 2024 | 20.80 | 21.09 | 20.25 | 20.25 | 57,853 | -0.65(-3.11%) |
Aug 21, 2024 | 21.19 | 21.24 | 20.67 | 20.90 | 21,699 | -0.25(-1.18%) |
Aug 20, 2024 | 21.03 | 21.29 | 21.02 | 21.15 | 9,118 | -0.14(-0.66%) |
Aug 19, 2024 | 20.86 | 21.35 | 20.78 | 21.29 | 11,837 | +0.36(+1.72%) |
Aug 16, 2024 | 21.16 | 21.65 | 20.75 | 20.93 | 32,687 | -0.06(-0.29%) |
Aug 15, 2024 | 20.74 | 21.00 | 20.56 | 20.99 | 8,903 | +0.59(+2.89%) |
Aug 14, 2024 | 20.51 | 20.73 | 20.27 | 20.40 | 6,687 | -0.19(-0.92%) |
Aug 13, 2024 | 20.67 | 20.76 | 20.00 | 20.59 | 10,418 | +0.26(+1.28%) |
Aug 12, 2024 | 20.63 | 20.98 | 20.27 | 20.33 | 14,793 | -0.34(-1.64%) |
Aug 09, 2024 | 20.34 | 20.67 | 20.27 | 20.67 | 7,298 | +0.44(+2.17%) |
Aug 08, 2024 | 20.12 | 20.33 | 20.11 | 20.23 | 15,625 | +0.08(+0.40%) |
Aug 07, 2024 | 20.34 | 20.45 | 20.00 | 20.15 | 28,748 | -0.39(-1.90%) |
Aug 06, 2024 | 19.89 | 20.70 | 19.89 | 20.54 | 28,755 | +0.63(+3.16%) |
Aug 05, 2024 | 20.16 | 20.49 | 19.64 | 19.91 | 35,589 | -0.90(-4.32%) |
Aug 02, 2024 | 20.86 | 21.10 | 20.50 | 20.81 | 31,213 | -0.59(-2.76%) |