Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.05 | 22.30 | 22.00 | 22.26 | 342,486 | +0.26(+1.18%) |
Oct 17, 2024 | 22.00 | 22.10 | 21.88 | 22.00 | 419,508 | -0.08(-0.36%) |
Oct 16, 2024 | 22.00 | 22.18 | 21.96 | 22.08 | 493,621 | +0.18(+0.82%) |
Oct 15, 2024 | 21.43 | 22.29 | 21.43 | 21.90 | 1,180,396 | +0.52(+2.43%) |
Oct 14, 2024 | 21.17 | 21.45 | 21.12 | 21.38 | 480,514 | +0.14(+0.66%) |
Oct 11, 2024 | 21.14 | 21.32 | 21.07 | 21.24 | 610,749 | +0.17(+0.81%) |
Oct 10, 2024 | 21.29 | 21.47 | 20.96 | 21.07 | 836,800 | -0.34(-1.59%) |
Oct 09, 2024 | 21.35 | 21.48 | 21.25 | 21.41 | 971,300 | +0.11(+0.52%) |
Oct 08, 2024 | 21.03 | 21.32 | 20.91 | 21.30 | 1,085,409 | +0.36(+1.72%) |
Oct 07, 2024 | 20.93 | 21.00 | 20.75 | 20.94 | 690,894 | -0.12(-0.57%) |
Oct 04, 2024 | 21.04 | 21.07 | 20.74 | 21.06 | 605,168 | +0.06(+0.29%) |
Oct 03, 2024 | 21.03 | 21.10 | 20.89 | 21.00 | 406,849 | -0.10(-0.47%) |
Oct 02, 2024 | 21.08 | 21.21 | 20.92 | 21.10 | 562,315 | -0.14(-0.66%) |
Oct 01, 2024 | 21.34 | 21.50 | 21.15 | 21.24 | 532,261 | -0.15(-0.70%) |
Sep 30, 2024 | 20.98 | 21.41 | 20.98 | 21.39 | 631,456 | +0.30(+1.42%) |
Sep 27, 2024 | 21.23 | 21.32 | 21.01 | 21.09 | 687,175 | +0.10(+0.48%) |
Sep 26, 2024 | 21.17 | 21.24 | 20.89 | 20.99 | 1,813,057 | -0.14(-0.66%) |
Sep 25, 2024 | 21.35 | 21.36 | 21.12 | 21.13 | 794,497 | -0.21(-0.98%) |
Sep 24, 2024 | 21.28 | 21.45 | 21.21 | 21.34 | 439,424 | +0.04(+0.19%) |
Sep 23, 2024 | 21.29 | 21.47 | 21.22 | 21.30 | 732,089 | +0.13(+0.61%) |
Sep 20, 2024 | 21.14 | 21.33 | 21.12 | 21.17 | 1,760,652 | -0.12(-0.56%) |
Sep 19, 2024 | 21.59 | 21.59 | 21.10 | 21.29 | 828,193 | +0.05(+0.24%) |
Sep 18, 2024 | 21.25 | 21.58 | 21.14 | 21.24 | 674,550 | +0.00(+0.00%) |
Sep 17, 2024 | 21.58 | 21.66 | 21.20 | 21.24 | 737,022 | -0.26(-1.21%) |
Sep 16, 2024 | 21.56 | 21.61 | 21.39 | 21.50 | 754,200 | +0.07(+0.33%) |
Sep 13, 2024 | 21.37 | 21.53 | 21.30 | 21.43 | 1,124,508 | +0.31(+1.47%) |
Sep 12, 2024 | 20.77 | 21.13 | 20.77 | 21.12 | 676,876 | +0.37(+1.77%) |
Sep 11, 2024 | 20.34 | 20.90 | 20.24 | 20.75 | 919,776 | +0.24(+1.16%) |
Sep 10, 2024 | 20.61 | 20.95 | 20.39 | 20.51 | 615,227 | +0.08(+0.39%) |
Sep 09, 2024 | 20.35 | 20.54 | 20.12 | 20.44 | 785,091 | +0.02(+0.10%) |
Sep 06, 2024 | 20.47 | 20.57 | 20.13 | 20.42 | 1,155,434 | -0.07(-0.34%) |
Sep 05, 2024 | 20.66 | 20.74 | 20.45 | 20.49 | 685,162 | -0.06(-0.29%) |
Sep 04, 2024 | 20.58 | 20.83 | 20.35 | 20.54 | 855,706 | -0.07(-0.34%) |
Sep 03, 2024 | 20.81 | 20.96 | 20.56 | 20.61 | 871,451 | -0.37(-1.75%) |
Aug 30, 2024 | 20.74 | 21.10 | 20.58 | 20.98 | 1,026,455 | +0.26(+1.24%) |
Aug 29, 2024 | 20.81 | 20.81 | 20.51 | 20.72 | 504,767 | +0.04(+0.19%) |
Aug 28, 2024 | 20.72 | 20.82 | 20.60 | 20.68 | 466,609 | -0.04(-0.19%) |
Aug 27, 2024 | 20.63 | 20.79 | 20.61 | 20.72 | 459,526 | +0.00(+0.00%) |
Aug 26, 2024 | 20.65 | 20.79 | 20.50 | 20.72 | 673,481 | +0.26(+1.26%) |
Aug 23, 2024 | 20.15 | 20.53 | 20.11 | 20.47 | 463,357 | +0.39(+1.93%) |
Aug 22, 2024 | 20.00 | 20.09 | 19.97 | 20.08 | 353,783 | +0.05(+0.25%) |
Aug 21, 2024 | 19.96 | 20.10 | 19.82 | 20.03 | 596,974 | +0.17(+0.85%) |
Aug 20, 2024 | 19.68 | 19.96 | 19.60 | 19.86 | 1,374,785 | +0.17(+0.86%) |
Aug 19, 2024 | 19.77 | 19.93 | 19.69 | 19.69 | 1,312,627 | -0.08(-0.40%) |
Aug 16, 2024 | 19.88 | 20.05 | 19.64 | 19.77 | 1,408,062 | -0.10(-0.50%) |
Aug 15, 2024 | 19.70 | 20.00 | 19.50 | 19.87 | 659,957 | +0.39(+1.99%) |
Aug 14, 2024 | 19.56 | 19.63 | 19.38 | 19.48 | 1,155,356 | -0.02(-0.10%) |
Aug 13, 2024 | 19.52 | 19.60 | 19.32 | 19.50 | 950,394 | +0.13(+0.67%) |
Aug 12, 2024 | 19.61 | 19.68 | 19.28 | 19.37 | 534,074 | -0.27(-1.36%) |
Aug 09, 2024 | 19.57 | 19.70 | 19.42 | 19.64 | 590,201 | +0.07(+0.35%) |
Aug 08, 2024 | 19.54 | 19.74 | 19.49 | 19.57 | 847,405 | +0.11(+0.56%) |
Aug 07, 2024 | 19.63 | 19.73 | 19.43 | 19.46 | 636,291 | -0.09(-0.46%) |
Aug 06, 2024 | 19.29 | 19.75 | 19.20 | 19.55 | 1,289,100 | +0.26(+1.34%) |
Aug 05, 2024 | 19.31 | 19.55 | 19.07 | 19.29 | 1,086,113 | -0.61(-3.04%) |
Aug 02, 2024 | 19.78 | 20.25 | 19.73 | 19.90 | 1,123,668 | -0.14(-0.69%) |