Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.99 | 20.08 | 19.29 | 19.32 | 1,288,424 | -0.68(-3.40%) |
Sep 30, 2024 | 19.99 | 20.10 | 19.85 | 20.00 | 645,152 | +0.01(+0.05%) |
Sep 27, 2024 | 19.95 | 20.25 | 19.90 | 19.99 | 712,475 | +0.14(+0.71%) |
Sep 26, 2024 | 19.14 | 19.87 | 19.14 | 19.85 | 963,989 | +0.72(+3.76%) |
Sep 25, 2024 | 19.65 | 19.69 | 19.07 | 19.13 | 1,023,566 | -0.46(-2.35%) |
Sep 24, 2024 | 19.87 | 20.06 | 19.58 | 19.59 | 983,707 | -0.30(-1.51%) |
Sep 23, 2024 | 20.04 | 20.21 | 19.80 | 19.89 | 1,174,002 | +0.00(+0.00%) |
Sep 20, 2024 | 20.35 | 20.43 | 19.87 | 19.89 | 4,382,504 | -0.46(-2.26%) |
Sep 19, 2024 | 20.68 | 20.68 | 20.27 | 20.35 | 1,224,187 | -0.13(-0.63%) |
Sep 18, 2024 | 20.41 | 20.81 | 20.33 | 20.48 | 1,000,880 | -0.05(-0.24%) |
Sep 17, 2024 | 20.76 | 20.86 | 20.41 | 20.53 | 865,382 | -0.23(-1.11%) |
Sep 16, 2024 | 20.39 | 20.76 | 20.20 | 20.76 | 766,459 | +0.47(+2.32%) |
Sep 13, 2024 | 19.83 | 20.31 | 19.67 | 20.29 | 716,884 | +0.53(+2.68%) |
Sep 12, 2024 | 19.61 | 19.77 | 19.48 | 19.76 | 649,593 | +0.17(+0.87%) |
Sep 11, 2024 | 19.77 | 19.77 | 19.50 | 19.59 | 714,573 | -0.27(-1.36%) |
Sep 10, 2024 | 19.74 | 20.09 | 19.73 | 19.86 | 1,121,993 | +0.16(+0.81%) |
Sep 09, 2024 | 20.41 | 20.41 | 19.42 | 19.70 | 1,319,072 | -0.74(-3.62%) |
Sep 06, 2024 | 20.51 | 20.89 | 20.35 | 20.44 | 1,125,077 | -0.02(-0.10%) |
Sep 05, 2024 | 20.78 | 20.86 | 20.27 | 20.46 | 1,135,855 | -0.28(-1.35%) |
Sep 04, 2024 | 20.70 | 21.04 | 20.65 | 20.74 | 1,100,098 | +0.08(+0.39%) |
Sep 03, 2024 | 20.28 | 20.69 | 20.28 | 20.66 | 2,074,255 | +0.29(+1.42%) |
Aug 30, 2024 | 20.15 | 20.41 | 20.11 | 20.37 | 1,556,517 | +0.17(+0.84%) |
Aug 29, 2024 | 19.99 | 20.32 | 19.83 | 20.20 | 1,231,569 | +0.35(+1.76%) |
Aug 28, 2024 | 19.74 | 19.94 | 19.65 | 19.85 | 1,180,018 | +0.06(+0.30%) |
Aug 27, 2024 | 19.99 | 20.12 | 19.71 | 19.79 | 1,338,058 | -0.23(-1.15%) |
Aug 26, 2024 | 19.96 | 20.16 | 19.92 | 20.02 | 925,379 | -0.48(-2.34%) |
Aug 23, 2024 | 20.08 | 20.70 | 20.08 | 20.50 | 926,499 | +0.43(+2.14%) |
Aug 22, 2024 | 20.13 | 20.43 | 20.00 | 20.07 | 1,731,543 | -0.03(-0.15%) |
Aug 21, 2024 | 20.00 | 20.34 | 19.91 | 20.10 | 1,377,329 | -0.13(-0.64%) |
Aug 20, 2024 | 19.09 | 20.39 | 18.60 | 20.23 | 2,100,101 | +0.21(+1.05%) |
Aug 19, 2024 | 20.20 | 20.34 | 19.99 | 20.02 | 1,284,491 | -0.11(-0.55%) |
Aug 16, 2024 | 19.95 | 20.25 | 19.94 | 20.13 | 971,566 | +0.12(+0.60%) |
Aug 15, 2024 | 19.90 | 20.06 | 19.80 | 20.01 | 508,886 | +0.35(+1.78%) |
Aug 14, 2024 | 19.98 | 20.03 | 19.66 | 19.66 | 528,167 | -0.34(-1.70%) |
Aug 13, 2024 | 19.60 | 20.10 | 19.58 | 20.00 | 1,029,638 | +0.49(+2.51%) |
Aug 12, 2024 | 19.97 | 20.05 | 19.43 | 19.51 | 846,692 | -0.47(-2.35%) |
Aug 09, 2024 | 20.04 | 20.09 | 19.90 | 19.98 | 625,823 | +0.03(+0.15%) |
Aug 08, 2024 | 19.51 | 20.02 | 19.35 | 19.95 | 687,415 | +0.42(+2.15%) |
Aug 07, 2024 | 19.78 | 20.05 | 19.51 | 19.53 | 1,001,836 | -0.24(-1.21%) |
Aug 06, 2024 | 19.89 | 20.11 | 19.63 | 19.77 | 990,621 | -0.13(-0.65%) |
Aug 05, 2024 | 20.46 | 20.46 | 19.81 | 19.90 | 780,946 | -0.78(-3.77%) |
Aug 02, 2024 | 20.79 | 20.85 | 20.45 | 20.68 | 1,001,307 | -0.29(-1.38%) |