Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.57 | 22.59 | 22.42 | 22.50 | 1,633,605 | -0.04(-0.18%) |
Oct 17, 2024 | 22.64 | 22.80 | 22.23 | 22.54 | 861,011 | -0.11(-0.49%) |
Oct 16, 2024 | 23.04 | 23.12 | 22.60 | 22.65 | 1,266,711 | -0.25(-1.09%) |
Oct 15, 2024 | 22.91 | 23.10 | 22.79 | 22.90 | 1,475,115 | -0.01(-0.04%) |
Oct 14, 2024 | 22.65 | 22.95 | 22.47 | 22.91 | 857,890 | +0.18(+0.79%) |
Oct 11, 2024 | 22.04 | 22.74 | 21.83 | 22.73 | 1,516,400 | +0.72(+3.27%) |
Oct 10, 2024 | 21.87 | 22.02 | 21.52 | 22.01 | 919,652 | -0.14(-0.63%) |
Oct 09, 2024 | 22.46 | 22.70 | 21.97 | 22.15 | 1,235,867 | -0.01(-0.05%) |
Oct 08, 2024 | 22.77 | 22.79 | 22.15 | 22.16 | 3,782,810 | -0.63(-2.76%) |
Oct 07, 2024 | 21.91 | 22.88 | 21.91 | 22.79 | 3,023,559 | +0.73(+3.31%) |
Oct 04, 2024 | 21.97 | 22.28 | 21.85 | 22.06 | 2,960,409 | +0.47(+2.18%) |
Oct 03, 2024 | 21.41 | 21.72 | 21.34 | 21.59 | 1,690,723 | +0.10(+0.47%) |
Oct 02, 2024 | 21.25 | 21.51 | 21.21 | 21.49 | 662,813 | +0.12(+0.56%) |
Oct 01, 2024 | 21.57 | 21.60 | 21.16 | 21.37 | 821,029 | -0.33(-1.52%) |
Sep 30, 2024 | 21.17 | 21.71 | 21.17 | 21.70 | 999,228 | +0.43(+2.02%) |
Sep 27, 2024 | 21.40 | 21.51 | 21.15 | 21.27 | 847,998 | +0.02(+0.09%) |
Sep 26, 2024 | 21.30 | 21.40 | 21.12 | 21.25 | 693,474 | +0.18(+0.85%) |
Sep 25, 2024 | 21.08 | 21.20 | 20.94 | 21.07 | 731,347 | -0.03(-0.14%) |
Sep 24, 2024 | 21.31 | 21.37 | 21.08 | 21.10 | 836,285 | -0.14(-0.66%) |
Sep 23, 2024 | 21.24 | 21.37 | 20.99 | 21.24 | 1,127,171 | +0.18(+0.85%) |
Sep 20, 2024 | 21.21 | 21.21 | 20.91 | 21.06 | 2,233,423 | -0.23(-1.08%) |
Sep 19, 2024 | 21.08 | 21.31 | 20.76 | 21.29 | 1,461,036 | +0.69(+3.35%) |
Sep 18, 2024 | 20.60 | 21.06 | 20.49 | 20.60 | 1,010,584 | +0.02(+0.10%) |
Sep 17, 2024 | 20.61 | 20.82 | 20.50 | 20.58 | 1,044,902 | +0.19(+0.93%) |
Sep 16, 2024 | 20.28 | 20.48 | 20.16 | 20.39 | 891,447 | +0.17(+0.84%) |
Sep 13, 2024 | 20.11 | 20.37 | 20.04 | 20.22 | 1,005,483 | +0.38(+1.92%) |
Sep 12, 2024 | 19.73 | 19.94 | 19.63 | 19.84 | 1,083,903 | +0.15(+0.76%) |
Sep 11, 2024 | 19.50 | 19.78 | 19.28 | 19.69 | 1,161,443 | +0.12(+0.61%) |
Sep 10, 2024 | 19.51 | 19.61 | 19.40 | 19.57 | 990,652 | +0.15(+0.77%) |
Sep 09, 2024 | 19.50 | 19.62 | 19.35 | 19.42 | 1,215,212 | +0.06(+0.31%) |
Sep 06, 2024 | 19.53 | 19.99 | 19.23 | 19.36 | 2,125,935 | -0.58(-2.91%) |
Sep 05, 2024 | 20.19 | 20.20 | 19.84 | 19.94 | 990,888 | -0.27(-1.34%) |
Sep 04, 2024 | 20.55 | 20.55 | 20.10 | 20.21 | 1,093,014 | -0.39(-1.89%) |
Sep 03, 2024 | 21.18 | 21.29 | 20.45 | 20.60 | 1,047,501 | -0.87(-4.05%) |
Aug 30, 2024 | 21.23 | 21.51 | 21.02 | 21.47 | 951,841 | +0.36(+1.71%) |
Aug 29, 2024 | 21.26 | 21.30 | 21.01 | 21.11 | 550,802 | -0.07(-0.33%) |
Aug 28, 2024 | 20.90 | 21.48 | 20.77 | 21.18 | 1,060,665 | +0.29(+1.39%) |
Aug 27, 2024 | 20.81 | 20.93 | 20.69 | 20.89 | 513,990 | +0.00(+0.00%) |
Aug 26, 2024 | 21.01 | 21.20 | 20.86 | 20.89 | 671,478 | +0.04(+0.19%) |
Aug 23, 2024 | 20.60 | 21.00 | 20.55 | 20.85 | 1,055,330 | +0.33(+1.61%) |
Aug 22, 2024 | 20.54 | 20.64 | 20.42 | 20.52 | 851,137 | -0.02(-0.10%) |
Aug 21, 2024 | 20.56 | 20.77 | 20.36 | 20.54 | 1,570,687 | +0.28(+1.38%) |
Aug 20, 2024 | 20.52 | 20.65 | 20.08 | 20.26 | 844,604 | -0.33(-1.60%) |
Aug 19, 2024 | 20.41 | 20.60 | 20.36 | 20.59 | 458,414 | +0.17(+0.83%) |
Aug 16, 2024 | 20.43 | 20.57 | 20.31 | 20.42 | 881,732 | -0.11(-0.54%) |
Aug 15, 2024 | 20.48 | 20.80 | 20.23 | 20.53 | 1,093,452 | +0.50(+2.50%) |
Aug 14, 2024 | 20.00 | 20.06 | 19.70 | 20.03 | 1,139,906 | +0.12(+0.60%) |
Aug 13, 2024 | 19.60 | 19.94 | 19.51 | 19.91 | 2,007,457 | +0.40(+2.05%) |
Aug 12, 2024 | 19.87 | 19.87 | 19.41 | 19.51 | 1,388,514 | -0.36(-1.81%) |
Aug 09, 2024 | 19.90 | 20.13 | 19.62 | 19.87 | 1,384,293 | -0.48(-2.34%) |
Aug 08, 2024 | 20.52 | 20.52 | 20.10 | 20.35 | 1,132,266 | +0.19(+0.94%) |
Aug 07, 2024 | 20.44 | 20.69 | 20.04 | 20.16 | 2,007,053 | +0.13(+0.65%) |
Aug 06, 2024 | 20.06 | 20.09 | 19.16 | 20.03 | 3,765,735 | +1.13(+5.96%) |
Aug 05, 2024 | 18.75 | 19.09 | 18.49 | 18.90 | 2,836,152 | -0.69(-3.51%) |
Aug 02, 2024 | 19.42 | 19.61 | 19.24 | 19.59 | 1,684,822 | -0.56(-2.77%) |