Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 22.95 | 22.95 | 22.74 | 22.79 | 1,717 | -0.01(-0.02%) |
Oct 17, 2024 | 23.07 | 23.12 | 22.79 | 22.80 | 1,737 | -0.84(-3.57%) |
Oct 16, 2024 | 23.82 | 23.82 | 23.57 | 23.64 | 1,789 | +0.05(+0.20%) |
Oct 15, 2024 | 23.49 | 23.59 | 23.49 | 23.59 | 6,776 | -0.02(-0.08%) |
Oct 14, 2024 | 24.00 | 24.00 | 23.41 | 23.61 | 1,111 | -0.23(-0.98%) |
Oct 11, 2024 | 23.82 | 23.85 | 23.82 | 23.85 | 374 | +0.37(+1.57%) |
Oct 10, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 584 | -0.18(-0.76%) |
Oct 09, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 443 | +0.09(+0.38%) |
Oct 08, 2024 | 23.59 | 23.59 | 23.57 | 23.57 | 490 | -0.18(-0.74%) |
Oct 07, 2024 | 23.79 | 23.79 | 23.75 | 23.75 | 558 | -0.27(-1.11%) |
Oct 04, 2024 | 24.18 | 24.18 | 24.01 | 24.01 | 928 | -0.24(-0.99%) |
Oct 03, 2024 | 24.17 | 24.25 | 24.05 | 24.25 | 2,563 | -0.03(-0.12%) |
Oct 02, 2024 | 24.22 | 24.38 | 24.22 | 24.28 | 909 | +0.20(+0.83%) |
Oct 01, 2024 | 24.08 | 24.08 | 24.01 | 24.08 | 839 | +0.40(+1.70%) |
Sep 30, 2024 | 23.85 | 23.94 | 23.54 | 23.68 | 6,843 | -1.06(-4.30%) |
Sep 26, 2024 | 24.74 | 184 | +0.59(+2.44%) | |||
Sep 25, 2024 | 23.94 | 24.22 | 23.93 | 24.15 | 7,740 | +0.49(+2.09%) |
Sep 24, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 1,057 | +0.72(+3.16%) |
Sep 23, 2024 | 22.73 | 22.96 | 22.73 | 22.93 | 7,473 | +0.24(+1.06%) |
Sep 20, 2024 | 23.09 | 23.09 | 22.69 | 22.69 | 3,081 | -0.48(-2.07%) |
Sep 19, 2024 | 22.67 | 23.17 | 22.66 | 23.17 | 6,402 | +0.88(+3.93%) |
Sep 18, 2024 | 22.24 | 22.38 | 22.24 | 22.29 | 1,939 | +0.07(+0.30%) |
Sep 17, 2024 | 22.45 | 22.45 | 22.16 | 22.23 | 1,408 | -0.14(-0.61%) |
Sep 16, 2024 | 22.32 | 22.37 | 22.29 | 22.36 | 3,684 | +0.04(+0.16%) |
Sep 13, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 1,039 | +0.32(+1.44%) |
Sep 12, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 474 | +0.20(+0.93%) |
Sep 11, 2024 | 21.65 | 21.81 | 21.65 | 21.81 | 5,182 | +0.62(+2.93%) |
Sep 10, 2024 | 21.13 | 21.19 | 21.00 | 21.19 | 3,275 | -0.21(-1.00%) |
Sep 09, 2024 | 21.33 | 21.40 | 21.17 | 21.40 | 4,301 | +0.19(+0.91%) |
Sep 06, 2024 | 21.63 | 21.75 | 21.21 | 21.21 | 3,742 | -0.63(-2.88%) |
Sep 05, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 319 | +0.00(+0.00%) |
Sep 04, 2024 | 21.50 | 21.86 | 21.50 | 21.84 | 1,721 | +0.06(+0.28%) |
Sep 03, 2024 | 22.29 | 22.29 | 21.78 | 21.78 | 2,555 | -0.67(-2.99%) |
Aug 30, 2024 | 22.34 | 22.45 | 22.15 | 22.45 | 2,771 | +0.22(+0.99%) |
Aug 29, 2024 | 22.36 | 22.37 | 22.22 | 22.23 | 4,189 | +0.02(+0.10%) |
Aug 28, 2024 | 22.42 | 22.45 | 22.21 | 22.21 | 1,635 | -0.39(-1.74%) |
Aug 27, 2024 | 22.38 | 22.60 | 22.38 | 22.60 | 4,818 | +0.34(+1.53%) |
Aug 26, 2024 | 22.24 | 22.26 | 22.15 | 22.26 | 10,414 | +0.24(+1.09%) |
Aug 23, 2024 | 22.00 | 22.02 | 21.96 | 22.02 | 1,117 | +0.25(+1.15%) |
Aug 22, 2024 | 21.84 | 21.84 | 21.74 | 21.77 | 2,663 | -0.23(-1.05%) |
Aug 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 736 | +0.48(+2.23%) |
Aug 20, 2024 | 21.62 | 21.66 | 21.52 | 21.52 | 3,668 | -0.23(-1.06%) |
Aug 19, 2024 | 21.78 | 21.83 | 21.75 | 21.75 | 3,163 | -0.15(-0.68%) |
Aug 16, 2024 | 21.69 | 21.90 | 21.63 | 21.90 | 4,275 | +0.19(+0.88%) |
Aug 15, 2024 | 20.53 | 22.05 | 20.53 | 21.71 | 3,586 | -0.26(-1.18%) |
Aug 14, 2024 | 22.00 | 22.00 | 21.84 | 21.97 | 3,861 | +0.07(+0.32%) |
Aug 13, 2024 | 22.08 | 22.12 | 21.90 | 21.90 | 2,636 | -0.19(-0.86%) |
Aug 12, 2024 | 21.96 | 22.09 | 21.86 | 22.09 | 2,074 | +0.45(+2.06%) |
Aug 09, 2024 | 21.67 | 21.67 | 21.58 | 21.64 | 5,313 | -0.06(-0.27%) |
Aug 08, 2024 | 21.71 | 21.74 | 21.64 | 21.70 | 19,393 | +0.38(+1.80%) |
Aug 07, 2024 | 21.58 | 21.93 | 21.30 | 21.32 | 5,059 | -0.61(-2.78%) |
Aug 06, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 12,631 | +0.43(+2.00%) |
Aug 05, 2024 | 21.50 | 21.80 | 21.50 | 21.50 | 1,143 | -0.53(-2.41%) |
Aug 02, 2024 | 21.81 | 22.05 | 21.81 | 22.03 | 5,686 | -0.03(-0.14%) |