Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 20.23 | 20.32 | 20.12 | 20.27 | 14,304 | -0.08(-0.39%) |
Oct 03, 2024 | 20.21 | 20.40 | 20.17 | 20.35 | 32,952 | +0.16(+0.79%) |
Oct 02, 2024 | 20.03 | 20.19 | 20.03 | 20.19 | 9,074 | +0.06(+0.30%) |
Oct 01, 2024 | 19.93 | 20.15 | 19.77 | 20.13 | 23,836 | +0.20(+1.00%) |
Sep 30, 2024 | 19.93 | 19.93 | 19.61 | 19.93 | 190,376 | -0.03(-0.15%) |
Sep 27, 2024 | 20.04 | 20.19 | 19.91 | 19.96 | 54,898 | -0.08(-0.40%) |
Sep 26, 2024 | 20.10 | 20.10 | 19.86 | 20.04 | 32,236 | +0.04(+0.20%) |
Sep 25, 2024 | 20.16 | 20.18 | 19.99 | 20.00 | 23,728 | -0.06(-0.30%) |
Sep 24, 2024 | 19.97 | 20.11 | 19.83 | 20.06 | 42,421 | +0.15(+0.75%) |
Sep 23, 2024 | 20.01 | 20.07 | 19.90 | 19.91 | 26,639 | -0.16(-0.80%) |
Sep 20, 2024 | 20.04 | 20.19 | 20.00 | 20.07 | 28,605 | +0.04(+0.20%) |
Sep 19, 2024 | 20.02 | 20.21 | 20.00 | 20.03 | 15,756 | +0.13(+0.65%) |
Sep 18, 2024 | 19.88 | 20.09 | 19.84 | 19.90 | 18,586 | -0.08(-0.40%) |
Sep 17, 2024 | 20.10 | 20.27 | 19.87 | 19.98 | 20,090 | -0.07(-0.35%) |
Sep 16, 2024 | 20.16 | 20.28 | 20.00 | 20.05 | 16,251 | +0.04(+0.20%) |
Sep 13, 2024 | 20.03 | 20.19 | 19.86 | 20.01 | 21,600 | +0.09(+0.45%) |
Sep 12, 2024 | 19.98 | 20.01 | 19.81 | 19.92 | 15,352 | +0.04(+0.20%) |
Sep 11, 2024 | 19.83 | 20.00 | 19.65 | 19.88 | 24,598 | +0.13(+0.66%) |
Sep 10, 2024 | 19.58 | 19.85 | 19.58 | 19.75 | 28,528 | +0.17(+0.87%) |
Sep 09, 2024 | 19.45 | 19.64 | 19.45 | 19.58 | 26,452 | +0.18(+0.93%) |
Sep 06, 2024 | 19.72 | 19.73 | 19.37 | 19.40 | 60,454 | -0.19(-0.97%) |
Sep 05, 2024 | 19.47 | 19.70 | 19.47 | 19.59 | 37,902 | +0.19(+0.98%) |
Sep 04, 2024 | 19.63 | 19.68 | 19.38 | 19.40 | 103,191 | -0.26(-1.32%) |
Sep 03, 2024 | 20.55 | 20.55 | 19.57 | 19.66 | 66,865 | -0.71(-3.49%) |
Aug 30, 2024 | 20.87 | 20.95 | 20.27 | 20.37 | 47,762 | -0.52(-2.48%) |
Aug 29, 2024 | 20.86 | 20.93 | 20.86 | 20.89 | 6,227 | +0.06(+0.28%) |
Aug 28, 2024 | 20.76 | 20.84 | 20.69 | 20.83 | 8,945 | +0.07(+0.33%) |
Aug 27, 2024 | 20.71 | 20.78 | 20.69 | 20.76 | 9,859 | +0.07(+0.33%) |
Aug 26, 2024 | 20.61 | 20.75 | 20.61 | 20.69 | 12,373 | +0.13(+0.62%) |
Aug 23, 2024 | 20.29 | 20.61 | 20.27 | 20.56 | 17,315 | +0.38(+1.88%) |
Aug 22, 2024 | 20.23 | 20.23 | 20.15 | 20.18 | 2,092 | -0.05(-0.26%) |
Aug 21, 2024 | 20.03 | 20.24 | 20.03 | 20.24 | 1,736 | +0.24(+1.18%) |
Aug 20, 2024 | 19.99 | 20.00 | 19.92 | 20.00 | 3,587 | +0.14(+0.72%) |
Aug 19, 2024 | 19.70 | 19.88 | 19.70 | 19.86 | 2,054 | +0.16(+0.83%) |
Aug 16, 2024 | 19.79 | 19.79 | 19.70 | 19.70 | 1,746 | +0.04(+0.23%) |
Aug 14, 2024 | 19.65 | 793 | +0.15(+0.76%) | |||
Aug 13, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 3,263 | +0.05(+0.28%) |
Aug 12, 2024 | 19.48 | 19.47 | 19.45 | 19.45 | 2,433 | -0.25(-1.28%) |
Aug 09, 2024 | 19.62 | 19.70 | 19.62 | 19.70 | 1,553 | +0.16(+0.82%) |
Aug 08, 2024 | 19.55 | 19.55 | 19.44 | 19.54 | 2,625 | -0.09(-0.44%) |
Aug 07, 2024 | 19.68 | 19.67 | 19.63 | 19.63 | 1,792 | +0.08(+0.40%) |
Aug 06, 2024 | 19.56 | 19.57 | 19.55 | 19.55 | 2,298 | -0.03(-0.15%) |
Aug 05, 2024 | 19.46 | 19.60 | 19.46 | 19.58 | 3,876 | -0.21(-1.05%) |
Aug 02, 2024 | 19.49 | 19.78 | 19.37 | 19.78 | 3,019 | +0.14(+0.70%) |