Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.57 | 19.62 | 19.53 | 19.56 | 33,996 | -0.08(-0.41%) |
Oct 17, 2024 | 19.70 | 19.71 | 19.56 | 19.64 | 46,437 | -0.24(-1.21%) |
Oct 16, 2024 | 19.97 | 20.01 | 19.88 | 19.88 | 71,426 | +0.30(+1.53%) |
Oct 15, 2024 | 19.77 | 19.77 | 19.58 | 19.58 | 22,847 | +0.07(+0.36%) |
Oct 14, 2024 | 19.51 | 19.57 | 19.48 | 19.51 | 35,992 | +0.24(+1.25%) |
Oct 11, 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 40,763 | +0.08(+0.42%) |
Oct 10, 2024 | 19.22 | 19.29 | 19.13 | 19.19 | 191,779 | -0.47(-2.39%) |
Oct 09, 2024 | 19.56 | 19.66 | 19.54 | 19.66 | 66,076 | +0.12(+0.61%) |
Oct 08, 2024 | 19.58 | 19.68 | 19.54 | 19.54 | 64,393 | +0.12(+0.62%) |
Oct 07, 2024 | 19.59 | 19.62 | 19.38 | 19.42 | 46,557 | -0.48(-2.41%) |
Oct 04, 2024 | 19.73 | 19.90 | 19.73 | 19.90 | 30,530 | -0.10(-0.50%) |
Oct 03, 2024 | 20.19 | 20.19 | 19.94 | 20.00 | 22,832 | -0.23(-1.14%) |
Oct 02, 2024 | 20.18 | 20.34 | 20.09 | 20.23 | 25,290 | -0.13(-0.64%) |
Oct 01, 2024 | 20.41 | 20.48 | 20.29 | 20.36 | 66,252 | +0.19(+0.94%) |
Sep 30, 2024 | 20.21 | 20.28 | 20.16 | 20.17 | 23,525 | -0.10(-0.49%) |
Sep 27, 2024 | 20.45 | 20.47 | 20.24 | 20.27 | 22,977 | +0.05(+0.25%) |
Sep 26, 2024 | 20.27 | 20.34 | 20.19 | 20.22 | 23,071 | +0.13(+0.65%) |
Sep 25, 2024 | 20.09 | 20.14 | 19.98 | 20.09 | 32,744 | +0.08(+0.40%) |
Sep 24, 2024 | 19.94 | 20.15 | 19.91 | 20.01 | 26,932 | -0.13(-0.65%) |
Sep 23, 2024 | 20.20 | 20.21 | 20.11 | 20.14 | 22,396 | +0.24(+1.21%) |
Sep 20, 2024 | 20.07 | 20.07 | 19.88 | 19.90 | 22,205 | -0.02(-0.10%) |
Sep 19, 2024 | 19.99 | 20.01 | 19.86 | 19.92 | 69,139 | -0.46(-2.26%) |
Sep 18, 2024 | 20.44 | 20.77 | 20.38 | 20.38 | 27,420 | -0.01(-0.05%) |
Sep 17, 2024 | 20.47 | 20.53 | 20.36 | 20.39 | 51,637 | +0.00(+0.00%) |
Sep 16, 2024 | 20.34 | 20.39 | 20.27 | 20.39 | 32,657 | +0.11(+0.54%) |
Sep 13, 2024 | 20.39 | 20.39 | 20.25 | 20.28 | 27,904 | +0.30(+1.50%) |
Sep 12, 2024 | 20.00 | 20.01 | 19.87 | 19.98 | 38,832 | +0.03(+0.13%) |
Sep 11, 2024 | 19.69 | 19.97 | 19.69 | 19.95 | 41,585 | +0.12(+0.63%) |
Sep 10, 2024 | 19.71 | 19.83 | 19.68 | 19.83 | 46,820 | +0.33(+1.67%) |
Sep 09, 2024 | 19.42 | 19.54 | 19.34 | 19.50 | 49,055 | +0.06(+0.33%) |
Sep 06, 2024 | 19.65 | 19.80 | 19.44 | 19.44 | 27,953 | -0.19(-0.97%) |
Sep 05, 2024 | 19.62 | 19.66 | 19.50 | 19.63 | 57,585 | +0.22(+1.13%) |
Sep 04, 2024 | 19.21 | 19.53 | 19.21 | 19.41 | 43,549 | +0.38(+2.00%) |
Sep 03, 2024 | 18.97 | 19.16 | 18.93 | 19.03 | 47,693 | -0.31(-1.60%) |
Aug 30, 2024 | 19.47 | 19.52 | 19.19 | 19.34 | 59,021 | +0.03(+0.13%) |
Aug 29, 2024 | 19.42 | 19.43 | 19.28 | 19.31 | 30,268 | -0.30(-1.51%) |
Aug 28, 2024 | 19.66 | 19.71 | 19.58 | 19.61 | 31,935 | -0.13(-0.64%) |
Aug 27, 2024 | 19.67 | 19.74 | 19.63 | 19.74 | 59,856 | +0.14(+0.70%) |
Aug 26, 2024 | 19.70 | 19.77 | 19.60 | 19.60 | 50,215 | +0.04(+0.20%) |
Aug 23, 2024 | 19.21 | 19.62 | 19.21 | 19.56 | 38,461 | +0.55(+2.89%) |
Aug 22, 2024 | 19.36 | 19.36 | 18.97 | 19.01 | 111,192 | -0.08(-0.42%) |
Aug 21, 2024 | 18.95 | 19.19 | 18.86 | 19.09 | 60,613 | +0.08(+0.42%) |
Aug 20, 2024 | 18.99 | 19.03 | 18.95 | 19.01 | 32,647 | -0.03(-0.16%) |
Aug 19, 2024 | 19.03 | 19.07 | 18.90 | 19.04 | 61,489 | +0.32(+1.71%) |
Aug 16, 2024 | 18.61 | 18.72 | 18.55 | 18.72 | 49,166 | +0.09(+0.48%) |
Aug 15, 2024 | 18.76 | 18.76 | 18.54 | 18.63 | 66,328 | -0.31(-1.64%) |
Aug 14, 2024 | 18.90 | 18.96 | 18.81 | 18.94 | 36,066 | -0.01(-0.08%) |
Aug 13, 2024 | 18.83 | 18.96 | 18.78 | 18.95 | 146,280 | +0.38(+2.02%) |
Aug 12, 2024 | 18.52 | 18.61 | 18.46 | 18.58 | 114,455 | -0.19(-1.01%) |
Aug 09, 2024 | 18.69 | 18.78 | 18.59 | 18.77 | 69,584 | +0.49(+2.68%) |
Aug 08, 2024 | 18.01 | 18.29 | 17.98 | 18.28 | 141,792 | -0.03(-0.16%) |
Aug 07, 2024 | 18.49 | 18.56 | 18.30 | 18.31 | 131,320 | +0.17(+0.94%) |
Aug 06, 2024 | 18.02 | 18.27 | 17.95 | 18.14 | 192,577 | -0.23(-1.25%) |
Aug 05, 2024 | 18.63 | 18.63 | 18.32 | 18.37 | 410,768 | -0.35(-1.87%) |
Aug 02, 2024 | 18.75 | 18.75 | 18.61 | 18.72 | 63,467 | +0.75(+4.17%) |