Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 20.41 | 21.13 | 19.82 | 20.00 | 5,779 | -0.01(-0.05%) |
Oct 09, 2024 | 20.86 | 20.86 | 20.01 | 20.01 | 5,236 | -0.85(-4.07%) |
Oct 08, 2024 | 20.50 | 21.58 | 20.42 | 20.86 | 17,798 | +0.35(+1.71%) |
Oct 07, 2024 | 20.70 | 21.55 | 20.51 | 20.51 | 17,371 | -0.49(-2.33%) |
Oct 04, 2024 | 21.29 | 21.43 | 20.70 | 21.00 | 9,015 | +0.09(+0.43%) |
Oct 03, 2024 | 21.60 | 21.60 | 20.75 | 20.91 | 4,383 | -0.69(-3.19%) |
Oct 02, 2024 | 20.83 | 21.60 | 20.75 | 21.60 | 21,787 | +0.77(+3.70%) |
Oct 01, 2024 | 20.74 | 21.60 | 20.74 | 20.83 | 3,954 | +0.27(+1.31%) |
Sep 30, 2024 | 20.13 | 20.97 | 19.91 | 20.56 | 6,356 | +0.11(+0.52%) |
Sep 27, 2024 | 20.80 | 20.80 | 20.45 | 20.45 | 2,572 | -0.98(-4.56%) |
Sep 26, 2024 | 21.47 | 21.47 | 20.50 | 21.43 | 10,491 | +0.43(+2.05%) |
Sep 25, 2024 | 20.98 | 21.35 | 19.20 | 21.00 | 7,728 | +0.56(+2.74%) |
Sep 24, 2024 | 20.25 | 20.65 | 20.25 | 20.44 | 8,043 | -0.18(-0.90%) |
Sep 23, 2024 | 20.87 | 20.95 | 20.62 | 20.62 | 5,369 | -0.12(-0.60%) |
Sep 20, 2024 | 21.60 | 21.60 | 20.21 | 20.75 | 9,731 | +0.24(+1.17%) |
Sep 19, 2024 | 20.55 | 20.86 | 19.87 | 20.51 | 41,385 | +0.69(+3.46%) |
Sep 18, 2024 | 20.19 | 20.55 | 19.55 | 19.82 | 7,400 | -0.30(-1.50%) |
Sep 17, 2024 | 20.15 | 20.50 | 20.12 | 20.12 | 5,797 | -0.07(-0.36%) |
Sep 16, 2024 | 19.46 | 20.28 | 19.46 | 20.20 | 9,514 | +0.15(+0.73%) |
Sep 13, 2024 | 19.46 | 20.05 | 19.46 | 20.05 | 10,567 | -0.14(-0.69%) |
Sep 12, 2024 | 19.94 | 20.20 | 19.68 | 20.19 | 20,427 | +0.19(+0.95%) |
Sep 11, 2024 | 19.64 | 20.00 | 19.55 | 20.00 | 10,496 | -0.11(-0.55%) |
Sep 10, 2024 | 19.29 | 20.82 | 19.29 | 20.11 | 4,596 | +0.18(+0.89%) |
Sep 09, 2024 | 19.75 | 20.10 | 19.58 | 19.93 | 21,442 | +0.53(+2.75%) |
Sep 06, 2024 | 20.00 | 21.60 | 19.32 | 19.40 | 20,070 | -0.81(-4.01%) |
Sep 05, 2024 | 20.20 | 20.65 | 20.20 | 20.21 | 15,503 | +0.02(+0.10%) |
Sep 04, 2024 | 20.30 | 20.30 | 19.88 | 20.19 | 14,114 | -0.16(-0.79%) |
Sep 03, 2024 | 20.73 | 20.73 | 19.73 | 20.35 | 18,230 | -0.48(-2.31%) |
Aug 30, 2024 | 20.35 | 21.43 | 20.35 | 20.83 | 3,393 | +0.13(+0.64%) |
Aug 29, 2024 | 20.40 | 20.96 | 20.40 | 20.70 | 12,716 | +0.30(+1.47%) |
Aug 28, 2024 | 21.10 | 21.10 | 19.80 | 20.40 | 17,118 | -0.70(-3.32%) |
Aug 27, 2024 | 20.99 | 21.10 | 20.16 | 21.10 | 2,971 | +0.53(+2.58%) |
Aug 26, 2024 | 20.50 | 20.73 | 19.85 | 20.57 | 18,272 | -0.16(-0.77%) |
Aug 23, 2024 | 18.73 | 20.82 | 18.73 | 20.73 | 5,328 | +0.33(+1.61%) |
Aug 22, 2024 | 20.70 | 20.94 | 20.35 | 20.40 | 13,790 | -0.30(-1.44%) |
Aug 21, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 77,261 | +0.02(+0.12%) |
Aug 20, 2024 | 19.65 | 20.95 | 19.65 | 20.68 | 9,628 | -0.29(-1.38%) |
Aug 19, 2024 | 19.65 | 20.96 | 19.65 | 20.96 | 16,025 | +0.69(+3.43%) |
Aug 16, 2024 | 20.50 | 20.75 | 20.00 | 20.27 | 4,995 | -0.20(-0.98%) |
Aug 15, 2024 | 19.71 | 20.47 | 19.20 | 20.47 | 30,977 | +0.77(+3.91%) |
Aug 14, 2024 | 19.55 | 19.70 | 19.25 | 19.70 | 29,476 | +0.40(+2.05%) |
Aug 13, 2024 | 19.42 | 19.89 | 18.01 | 19.30 | 12,367 | +0.01(+0.08%) |
Aug 12, 2024 | 19.21 | 19.50 | 18.61 | 19.29 | 58,800 | +0.04(+0.21%) |
Aug 09, 2024 | 18.98 | 19.50 | 18.45 | 19.25 | 14,826 | +0.15(+0.79%) |
Aug 08, 2024 | 19.20 | 20.02 | 18.62 | 19.10 | 35,610 | +0.03(+0.13%) |
Aug 07, 2024 | 19.45 | 19.77 | 18.70 | 19.07 | 33,448 | +1.00(+5.53%) |
Aug 06, 2024 | 17.64 | 19.00 | 17.64 | 18.08 | 1,076,114 | -0.18(-0.99%) |
Aug 05, 2024 | 18.00 | 18.81 | 17.50 | 18.26 | 89,664 | -0.33(-1.80%) |
Aug 02, 2024 | 19.25 | 20.20 | 18.11 | 18.59 | 45,748 | -1.79(-8.78%) |