Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.60 | 23.60 | 22.92 | 23.21 | 1,294,140 | -0.43(-1.82%) |
Oct 17, 2024 | 23.63 | 23.65 | 23.41 | 23.64 | 1,115,363 | +0.13(+0.55%) |
Oct 16, 2024 | 23.32 | 23.72 | 23.27 | 23.51 | 1,486,467 | +0.33(+1.42%) |
Oct 15, 2024 | 23.09 | 23.49 | 22.99 | 23.18 | 1,133,751 | +0.09(+0.39%) |
Oct 14, 2024 | 23.33 | 23.33 | 22.83 | 23.09 | 1,535,951 | -0.18(-0.77%) |
Oct 11, 2024 | 22.86 | 23.42 | 22.77 | 23.27 | 1,085,128 | +0.58(+2.56%) |
Oct 10, 2024 | 22.74 | 22.88 | 22.60 | 22.69 | 933,558 | -0.06(-0.26%) |
Oct 09, 2024 | 22.88 | 23.04 | 22.70 | 22.75 | 1,276,445 | -0.09(-0.39%) |
Oct 08, 2024 | 23.00 | 23.07 | 22.68 | 22.84 | 841,574 | -0.09(-0.39%) |
Oct 07, 2024 | 22.65 | 22.95 | 22.48 | 22.93 | 1,522,981 | +0.17(+0.75%) |
Oct 04, 2024 | 22.41 | 22.78 | 22.10 | 22.76 | 1,007,405 | +0.75(+3.41%) |
Oct 03, 2024 | 21.87 | 22.12 | 21.68 | 22.01 | 1,015,832 | +0.02(+0.09%) |
Oct 02, 2024 | 22.29 | 22.51 | 21.93 | 21.99 | 1,535,889 | +0.02(+0.09%) |
Oct 01, 2024 | 22.77 | 22.82 | 21.95 | 21.97 | 1,329,524 | -0.90(-3.94%) |
Sep 30, 2024 | 22.43 | 22.95 | 22.29 | 22.87 | 1,497,093 | +0.31(+1.37%) |
Sep 27, 2024 | 22.50 | 22.83 | 22.37 | 22.56 | 1,214,445 | +0.31(+1.39%) |
Sep 26, 2024 | 22.02 | 22.26 | 21.95 | 22.25 | 1,395,697 | +0.40(+1.83%) |
Sep 25, 2024 | 21.91 | 22.00 | 21.73 | 21.85 | 3,479,386 | +0.32(+1.49%) |
Sep 24, 2024 | 22.07 | 22.14 | 21.43 | 21.53 | 1,524,349 | -0.54(-2.45%) |
Sep 23, 2024 | 22.19 | 22.32 | 22.00 | 22.07 | 969,782 | +0.00(+0.00%) |
Sep 20, 2024 | 22.04 | 22.12 | 21.85 | 22.07 | 3,231,072 | -0.01(-0.05%) |
Sep 19, 2024 | 22.18 | 22.47 | 21.93 | 22.08 | 1,472,524 | +0.34(+1.56%) |
Sep 18, 2024 | 21.55 | 22.20 | 21.44 | 21.74 | 1,045,960 | +0.16(+0.74%) |
Sep 17, 2024 | 21.34 | 21.89 | 21.34 | 21.58 | 1,087,434 | +0.35(+1.65%) |
Sep 16, 2024 | 21.35 | 21.56 | 21.22 | 21.23 | 1,282,954 | +0.00(+0.00%) |
Sep 13, 2024 | 21.09 | 21.29 | 21.05 | 21.23 | 1,086,584 | +0.32(+1.53%) |
Sep 12, 2024 | 20.22 | 21.00 | 20.09 | 20.91 | 2,254,641 | +0.86(+4.29%) |
Sep 11, 2024 | 19.98 | 20.18 | 19.75 | 20.05 | 1,672,403 | -0.18(-0.89%) |
Sep 10, 2024 | 20.18 | 20.28 | 19.64 | 20.23 | 2,391,603 | +0.08(+0.40%) |
Sep 09, 2024 | 20.28 | 20.46 | 19.93 | 20.15 | 1,914,587 | +0.01(+0.05%) |
Sep 06, 2024 | 20.88 | 21.11 | 20.12 | 20.14 | 1,309,048 | -0.79(-3.77%) |
Sep 05, 2024 | 21.37 | 21.44 | 20.89 | 20.93 | 1,280,658 | -0.21(-0.99%) |
Sep 04, 2024 | 21.49 | 21.70 | 21.08 | 21.14 | 1,091,627 | -0.45(-2.07%) |
Sep 03, 2024 | 21.67 | 21.87 | 21.42 | 21.59 | 1,282,684 | -0.36(-1.63%) |
Aug 30, 2024 | 21.63 | 22.00 | 21.52 | 21.95 | 1,348,892 | +0.40(+1.85%) |
Aug 29, 2024 | 21.63 | 21.76 | 21.24 | 21.55 | 915,886 | +0.10(+0.46%) |
Aug 28, 2024 | 20.99 | 21.59 | 20.99 | 21.45 | 1,334,701 | +0.41(+1.94%) |
Aug 27, 2024 | 21.27 | 21.36 | 21.03 | 21.04 | 830,947 | -0.36(-1.67%) |
Aug 26, 2024 | 21.72 | 21.80 | 21.37 | 21.40 | 987,763 | -0.14(-0.65%) |
Aug 23, 2024 | 21.07 | 21.59 | 20.98 | 21.54 | 932,883 | +0.60(+2.85%) |
Aug 22, 2024 | 20.89 | 21.01 | 20.82 | 20.94 | 904,030 | +0.05(+0.24%) |
Aug 21, 2024 | 20.91 | 20.96 | 20.65 | 20.89 | 1,170,435 | +0.02(+0.10%) |
Aug 20, 2024 | 21.08 | 21.08 | 20.73 | 20.87 | 849,705 | -0.21(-0.99%) |
Aug 19, 2024 | 20.86 | 21.09 | 20.83 | 21.08 | 951,796 | +0.13(+0.62%) |
Aug 16, 2024 | 20.90 | 21.17 | 20.85 | 20.95 | 1,345,503 | +0.05(+0.24%) |
Aug 15, 2024 | 20.95 | 21.15 | 20.80 | 20.90 | 1,219,733 | +0.34(+1.64%) |
Aug 14, 2024 | 20.72 | 20.84 | 20.52 | 20.56 | 1,006,923 | -0.03(-0.14%) |
Aug 13, 2024 | 20.40 | 20.62 | 20.29 | 20.59 | 884,647 | +0.36(+1.77%) |
Aug 12, 2024 | 20.54 | 20.70 | 20.18 | 20.23 | 1,160,154 | -0.28(-1.36%) |
Aug 09, 2024 | 20.32 | 20.63 | 20.29 | 20.51 | 867,092 | +0.17(+0.83%) |
Aug 08, 2024 | 20.01 | 20.39 | 20.01 | 20.34 | 830,740 | +0.51(+2.56%) |
Aug 07, 2024 | 20.19 | 20.20 | 19.68 | 19.84 | 2,172,951 | +0.01(+0.05%) |
Aug 06, 2024 | 20.03 | 20.52 | 19.80 | 19.83 | 2,350,117 | -0.20(-0.99%) |
Aug 05, 2024 | 19.89 | 20.51 | 19.29 | 20.03 | 1,576,859 | -0.71(-3.41%) |
Aug 02, 2024 | 21.54 | 21.59 | 20.53 | 20.73 | 2,033,918 | -1.26(-5.74%) |