Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.25 | 22.27 | 22.18 | 22.23 | 5,862 | +0.22(+1.01%) |
Oct 17, 2024 | 22.04 | 22.06 | 22.00 | 22.01 | 3,483 | -0.17(-0.78%) |
Oct 16, 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 1,572 | +0.20(+0.90%) |
Oct 15, 2024 | 22.08 | 22.08 | 21.95 | 21.98 | 2,078 | -0.17(-0.78%) |
Oct 14, 2024 | 22.08 | 22.17 | 21.99 | 22.15 | 5,953 | -0.08(-0.37%) |
Oct 11, 2024 | 22.29 | 22.29 | 22.19 | 22.24 | 2,057 | +0.08(+0.34%) |
Oct 10, 2024 | 22.13 | 22.17 | 22.11 | 22.16 | 3,046 | -0.04(-0.16%) |
Oct 09, 2024 | 22.19 | 22.19 | 22.15 | 22.19 | 970 | +0.11(+0.48%) |
Oct 08, 2024 | 22.09 | 22.12 | 22.05 | 22.09 | 2,651 | -0.14(-0.61%) |
Oct 07, 2024 | 22.35 | 22.36 | 22.22 | 22.22 | 4,273 | -0.11(-0.50%) |
Oct 04, 2024 | 22.24 | 22.37 | 22.20 | 22.34 | 6,144 | +0.13(+0.58%) |
Oct 03, 2024 | 22.21 | 22.27 | 22.16 | 22.21 | 5,562 | -0.16(-0.73%) |
Oct 02, 2024 | 22.34 | 22.43 | 22.34 | 22.37 | 2,668 | -0.06(-0.26%) |
Oct 01, 2024 | 22.68 | 22.68 | 22.43 | 22.43 | 312,816 | -0.39(-1.73%) |
Sep 30, 2024 | 22.82 | 22.89 | 22.78 | 22.82 | 9,629 | +0.05(+0.24%) |
Sep 27, 2024 | 22.73 | 22.84 | 22.73 | 22.77 | 7,014 | +0.17(+0.76%) |
Sep 26, 2024 | 22.52 | 22.66 | 22.52 | 22.60 | 149,069 | +0.27(+1.21%) |
Sep 25, 2024 | 22.55 | 22.55 | 22.31 | 22.33 | 4,483 | -0.17(-0.75%) |
Sep 24, 2024 | 22.50 | 22.54 | 22.42 | 22.50 | 3,995 | -0.00(-0.02%) |
Sep 23, 2024 | 22.51 | 22.51 | 22.45 | 22.50 | 8,486 | -0.15(-0.64%) |
Sep 20, 2024 | 22.59 | 22.68 | 22.59 | 22.65 | 2,364 | -0.24(-1.07%) |
Sep 19, 2024 | 22.74 | 22.92 | 22.74 | 22.89 | 7,981 | +0.38(+1.69%) |
Sep 18, 2024 | 22.49 | 22.66 | 22.45 | 22.51 | 12,125 | +0.06(+0.28%) |
Sep 17, 2024 | 22.49 | 22.54 | 22.40 | 22.45 | 7,520 | -0.22(-0.99%) |
Sep 16, 2024 | 22.48 | 22.67 | 22.48 | 22.67 | 1,243 | +0.22(+0.99%) |
Sep 13, 2024 | 22.48 | 22.48 | 22.45 | 22.45 | 1,505 | +0.11(+0.50%) |
Sep 12, 2024 | 22.25 | 22.34 | 22.16 | 22.34 | 2,462 | +0.04(+0.19%) |
Sep 11, 2024 | 22.11 | 22.32 | 22.11 | 22.29 | 18,209 | +0.06(+0.26%) |
Sep 10, 2024 | 22.18 | 22.23 | 22.16 | 22.23 | 1,972 | -0.22(-0.98%) |
Sep 09, 2024 | 22.46 | 22.54 | 22.41 | 22.45 | 3,369 | +0.16(+0.70%) |
Sep 06, 2024 | 22.44 | 22.44 | 22.30 | 22.30 | 1,825 | -0.35(-1.55%) |
Sep 05, 2024 | 22.66 | 22.74 | 22.63 | 22.65 | 6,907 | +0.03(+0.14%) |
Sep 04, 2024 | 22.54 | 22.68 | 22.47 | 22.62 | 6,671 | +0.03(+0.12%) |
Sep 03, 2024 | 23.01 | 23.05 | 22.59 | 22.59 | 6,031 | -0.70(-3.00%) |
Aug 30, 2024 | 23.34 | 23.36 | 23.22 | 23.29 | 1,760 | +0.18(+0.78%) |
Aug 29, 2024 | 23.25 | 23.25 | 23.11 | 23.11 | 506 | -0.09(-0.41%) |
Aug 28, 2024 | 23.18 | 23.24 | 23.16 | 23.20 | 2,809 | -0.19(-0.79%) |
Aug 27, 2024 | 23.33 | 23.42 | 23.23 | 23.39 | 10,542 | +0.11(+0.47%) |
Aug 26, 2024 | 23.28 | 23.35 | 23.24 | 23.28 | 4,362 | +0.02(+0.07%) |
Aug 23, 2024 | 23.08 | 23.27 | 23.08 | 23.26 | 2,960 | +0.43(+1.90%) |
Aug 22, 2024 | 23.00 | 23.00 | 22.81 | 22.83 | 6,173 | -0.27(-1.17%) |
Aug 21, 2024 | 23.01 | 23.10 | 22.89 | 23.10 | 6,504 | +0.25(+1.10%) |
Aug 20, 2024 | 22.77 | 22.85 | 22.73 | 22.85 | 2,242 | -0.09(-0.38%) |
Aug 19, 2024 | 22.82 | 22.93 | 22.78 | 22.93 | 3,624 | +0.35(+1.57%) |
Aug 16, 2024 | 22.47 | 22.58 | 22.44 | 22.58 | 4,222 | +0.06(+0.26%) |
Aug 15, 2024 | 22.53 | 22.58 | 22.48 | 22.52 | 6,488 | +0.10(+0.45%) |
Aug 14, 2024 | 22.39 | 22.43 | 22.31 | 22.42 | 8,893 | +0.19(+0.85%) |
Aug 13, 2024 | 22.01 | 22.23 | 21.99 | 22.23 | 14,037 | +0.18(+0.79%) |
Aug 12, 2024 | 22.09 | 22.09 | 22.01 | 22.05 | 3,126 | +0.04(+0.16%) |
Aug 09, 2024 | 21.91 | 22.03 | 21.91 | 22.02 | 3,861 | +0.11(+0.50%) |
Aug 08, 2024 | 21.86 | 21.95 | 21.82 | 21.91 | 3,212 | +0.15(+0.67%) |
Aug 07, 2024 | 21.96 | 22.03 | 21.73 | 21.77 | 4,029 | +0.29(+1.33%) |
Aug 06, 2024 | 21.38 | 21.64 | 21.38 | 21.48 | 12,636 | +0.11(+0.54%) |
Aug 05, 2024 | 21.33 | 21.47 | 21.27 | 21.37 | 5,769 | -0.47(-2.15%) |
Aug 02, 2024 | 21.90 | 21.90 | 21.76 | 21.83 | 14,977 | -0.29(-1.29%) |