Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 23.24 | 23.24 | 23.19 | 23.19 | 3,783 | +0.26(+1.12%) |
Oct 17, 2024 | 22.83 | 22.94 | 22.83 | 22.94 | 4,144 | -0.11(-0.47%) |
Oct 16, 2024 | 23.06 | 23.06 | 23.05 | 23.05 | 2,065 | +0.19(+0.81%) |
Oct 15, 2024 | 23.11 | 23.11 | 22.86 | 22.86 | 952 | -0.50(-2.15%) |
Oct 14, 2024 | 23.42 | 23.42 | 23.36 | 23.36 | 2,921 | -0.01(-0.04%) |
Oct 11, 2024 | 23.27 | 23.37 | 23.27 | 23.37 | 1,361 | +0.14(+0.58%) |
Oct 10, 2024 | 23.16 | 23.24 | 23.12 | 23.24 | 4,423 | +0.01(+0.04%) |
Oct 09, 2024 | 23.17 | 23.23 | 23.17 | 23.23 | 2,787 | -0.10(-0.43%) |
Oct 08, 2024 | 23.34 | 23.35 | 23.32 | 23.33 | 2,462 | -0.62(-2.58%) |
Oct 07, 2024 | 23.89 | 23.94 | 23.89 | 23.94 | 2,950 | +0.21(+0.90%) |
Oct 04, 2024 | 23.70 | 23.73 | 23.70 | 23.73 | 2,204 | +0.20(+0.87%) |
Oct 03, 2024 | 23.56 | 23.56 | 23.53 | 23.53 | 3,843 | -0.27(-1.13%) |
Oct 02, 2024 | 23.70 | 23.80 | 23.67 | 23.80 | 1,886 | +0.41(+1.76%) |
Oct 01, 2024 | 23.19 | 23.38 | 23.19 | 23.38 | 1,501 | +0.13(+0.57%) |
Sep 30, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 5,432 | -0.38(-1.60%) |
Sep 27, 2024 | 23.80 | 23.80 | 23.63 | 23.63 | 2,156 | -0.09(-0.36%) |
Sep 26, 2024 | 23.63 | 23.71 | 23.63 | 23.71 | 1,690 | +0.86(+3.76%) |
Sep 25, 2024 | 22.96 | 22.96 | 22.86 | 22.86 | 1,249 | -0.31(-1.32%) |
Sep 24, 2024 | 22.92 | 23.16 | 22.92 | 23.16 | 2,780 | +0.72(+3.20%) |
Sep 23, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 437 | +0.16(+0.72%) |
Sep 20, 2024 | 22.32 | 22.32 | 22.28 | 22.28 | 402 | -0.06(-0.25%) |
Sep 19, 2024 | 22.19 | 22.34 | 22.19 | 22.34 | 691 | +0.49(+2.26%) |
Sep 18, 2024 | 21.85 | 21.85 | 21.84 | 21.84 | 377 | -0.01(-0.06%) |
Sep 17, 2024 | 21.97 | 21.97 | 21.86 | 21.86 | 3,036 | -0.04(-0.16%) |
Sep 16, 2024 | 21.85 | 21.89 | 21.85 | 21.89 | 2,990 | +0.07(+0.34%) |
Sep 13, 2024 | 21.83 | 21.83 | 21.82 | 21.82 | 3,161 | +0.12(+0.53%) |
Sep 12, 2024 | 21.62 | 21.70 | 21.62 | 21.70 | 4,732 | +0.18(+0.84%) |
Sep 11, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 8 | +0.07(+0.34%) |
Sep 10, 2024 | 21.41 | 21.45 | 21.41 | 21.45 | 3,105 | -0.00(-0.01%) |
Sep 09, 2024 | 21.42 | 21.45 | 21.42 | 21.45 | 2,279 | +0.12(+0.57%) |
Sep 06, 2024 | 21.43 | 21.43 | 21.32 | 21.33 | 3,483 | -0.33(-1.52%) |
Sep 05, 2024 | 21.75 | 21.75 | 21.66 | 21.66 | 2,997 | +0.02(+0.10%) |
Sep 04, 2024 | 21.73 | 21.73 | 21.64 | 21.64 | 6,125 | +0.03(+0.14%) |
Sep 03, 2024 | 21.70 | 21.70 | 21.61 | 21.61 | 4,237 | -0.39(-1.78%) |
Aug 30, 2024 | 21.95 | 22.00 | 21.91 | 22.00 | 1,855 | +0.10(+0.46%) |
Aug 29, 2024 | 21.99 | 21.99 | 21.90 | 21.90 | 1,597 | +0.06(+0.26%) |
Aug 28, 2024 | 21.92 | 21.92 | 21.84 | 21.84 | 4,825 | -0.15(-0.68%) |
Aug 27, 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 1,202 | -0.02(-0.07%) |
Aug 26, 2024 | 22.08 | 22.08 | 22.01 | 22.01 | 1,715 | -0.20(-0.92%) |
Aug 23, 2024 | 22.17 | 22.21 | 22.17 | 22.21 | 4,590 | +0.42(+1.94%) |
Aug 22, 2024 | 21.95 | 21.96 | 21.79 | 21.79 | 4,012 | -0.34(-1.54%) |
Aug 21, 2024 | 22.08 | 22.13 | 22.08 | 22.13 | 4,679 | +0.10(+0.45%) |
Aug 20, 2024 | 22.01 | 22.03 | 22.01 | 22.03 | 942 | -0.19(-0.85%) |
Aug 19, 2024 | 22.21 | 22.22 | 22.21 | 22.22 | 150 | +0.20(+0.92%) |
Aug 16, 2024 | 21.95 | 22.02 | 21.95 | 22.02 | 2,009 | +0.23(+1.03%) |
Aug 15, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 1,138 | +0.22(+1.04%) |
Aug 14, 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 2,322 | -0.16(-0.71%) |
Aug 13, 2024 | 21.58 | 21.72 | 21.58 | 21.72 | 1,086 | +0.24(+1.11%) |
Aug 12, 2024 | 21.53 | 21.53 | 21.48 | 21.48 | 507 | +0.02(+0.10%) |
Aug 09, 2024 | 21.41 | 21.46 | 21.41 | 21.46 | 2,955 | +0.13(+0.60%) |
Aug 08, 2024 | 21.24 | 21.33 | 21.24 | 21.33 | 132 | +0.45(+2.15%) |
Aug 07, 2024 | 21.17 | 21.17 | 20.88 | 20.88 | 495 | +0.21(+1.00%) |
Aug 06, 2024 | 20.64 | 20.68 | 20.64 | 20.68 | 3,901 | +0.09(+0.46%) |
Aug 05, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 2,520 | -0.61(-2.87%) |
Aug 02, 2024 | 21.09 | 21.19 | 21.07 | 21.19 | 3,403 | -0.35(-1.62%) |