Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 18.31 | 18.41 | 18.23 | 18.37 | 2,551,960 | +0.07(+0.38%) |
Oct 10, 2024 | 18.45 | 18.50 | 18.24 | 18.30 | 3,102,202 | -0.14(-0.76%) |
Oct 09, 2024 | 18.20 | 18.46 | 18.16 | 18.44 | 1,526,663 | +0.19(+1.04%) |
Oct 08, 2024 | 18.16 | 18.32 | 18.15 | 18.25 | 1,735,893 | +0.00(+0.00%) |
Oct 07, 2024 | 18.60 | 18.55 | 18.23 | 18.25 | 2,676,106 | -0.33(-1.78%) |
Oct 04, 2024 | 18.61 | 18.71 | 18.50 | 18.58 | 2,129,435 | +0.08(+0.43%) |
Oct 03, 2024 | 18.47 | 18.56 | 18.36 | 18.50 | 4,576,610 | -0.06(-0.32%) |
Oct 02, 2024 | 18.65 | 18.67 | 18.39 | 18.56 | 4,882,600 | +0.00(+0.00%) |
Oct 01, 2024 | 18.40 | 18.57 | 18.40 | 18.56 | 2,790,004 | +0.08(+0.43%) |
Sep 30, 2024 | 18.53 | 18.64 | 18.41 | 18.48 | 4,003,101 | -0.01(-0.05%) |
Sep 27, 2024 | 18.50 | 18.52 | 18.37 | 18.49 | 2,841,633 | -0.01(-0.05%) |
Sep 26, 2024 | 18.49 | 18.56 | 18.40 | 18.50 | 3,112,526 | +0.07(+0.38%) |
Sep 25, 2024 | 18.50 | 18.52 | 18.30 | 18.43 | 2,613,913 | -0.09(-0.49%) |
Sep 24, 2024 | 18.64 | 18.73 | 18.49 | 18.52 | 2,649,773 | -0.01(-0.05%) |
Sep 23, 2024 | 18.59 | 18.60 | 18.43 | 18.53 | 4,348,839 | -0.14(-0.75%) |
Sep 20, 2024 | 18.51 | 18.73 | 18.41 | 18.67 | 4,229,291 | +0.11(+0.59%) |
Sep 19, 2024 | 18.60 | 18.61 | 18.35 | 18.56 | 4,591,198 | +0.04(+0.22%) |
Sep 18, 2024 | 18.55 | 18.76 | 18.51 | 18.52 | 3,176,903 | -0.02(-0.11%) |
Sep 17, 2024 | 18.92 | 18.95 | 18.25 | 18.54 | 3,462,715 | -0.32(-1.70%) |
Sep 16, 2024 | 19.11 | 19.20 | 18.86 | 18.86 | 2,766,121 | -0.20(-1.05%) |
Sep 13, 2024 | 19.10 | 19.16 | 18.99 | 19.06 | 2,611,170 | +0.06(+0.32%) |
Sep 12, 2024 | 18.55 | 19.04 | 18.54 | 19.00 | 5,320,600 | +0.47(+2.54%) |
Sep 11, 2024 | 18.10 | 18.56 | 18.07 | 18.53 | 4,142,350 | +0.47(+2.60%) |
Sep 10, 2024 | 18.00 | 18.07 | 17.80 | 18.06 | 4,225,893 | +0.12(+0.67%) |
Sep 09, 2024 | 18.44 | 18.48 | 17.90 | 17.94 | 6,314,256 | -0.53(-2.87%) |
Sep 06, 2024 | 19.08 | 19.16 | 18.45 | 18.47 | 6,732,094 | -0.54(-2.84%) |
Sep 05, 2024 | 19.33 | 19.53 | 18.68 | 19.01 | 6,866,096 | -0.26(-1.35%) |
Sep 04, 2024 | 19.33 | 19.70 | 19.13 | 19.27 | 3,467,036 | -0.09(-0.46%) |
Sep 03, 2024 | 19.60 | 19.63 | 19.27 | 19.36 | 3,679,348 | -0.26(-1.33%) |
Aug 30, 2024 | 20.06 | 20.06 | 19.34 | 19.62 | 6,488,858 | -0.50(-2.49%) |
Aug 29, 2024 | 20.24 | 20.33 | 20.03 | 20.12 | 2,074,849 | -0.12(-0.59%) |
Aug 28, 2024 | 20.62 | 20.62 | 20.18 | 20.24 | 1,553,519 | -0.39(-1.89%) |
Aug 27, 2024 | 20.85 | 20.86 | 20.45 | 20.63 | 2,310,627 | -0.21(-1.01%) |
Aug 26, 2024 | 20.94 | 20.95 | 20.77 | 20.84 | 3,077,069 | -0.09(-0.43%) |
Aug 23, 2024 | 20.98 | 21.01 | 20.67 | 20.93 | 3,235,784 | +0.18(+0.87%) |
Aug 22, 2024 | 20.38 | 20.77 | 20.30 | 20.75 | 2,243,576 | +0.46(+2.27%) |
Aug 21, 2024 | 20.90 | 20.90 | 20.17 | 20.29 | 2,689,908 | -0.46(-2.22%) |
Aug 20, 2024 | 20.84 | 20.93 | 20.70 | 20.75 | 2,123,073 | -0.17(-0.81%) |
Aug 19, 2024 | 20.86 | 20.98 | 20.76 | 20.92 | 3,301,133 | +0.06(+0.29%) |
Aug 16, 2024 | 20.48 | 20.91 | 20.33 | 20.86 | 3,351,558 | +0.39(+1.91%) |
Aug 15, 2024 | 20.30 | 20.64 | 20.25 | 20.47 | 3,921,483 | +0.21(+1.04%) |
Aug 14, 2024 | 19.80 | 20.32 | 19.80 | 20.26 | 3,968,188 | +0.49(+2.48%) |
Aug 13, 2024 | 19.40 | 19.80 | 19.36 | 19.77 | 2,949,891 | +0.52(+2.70%) |
Aug 12, 2024 | 19.60 | 19.60 | 19.25 | 19.25 | 1,437,706 | -0.26(-1.33%) |
Aug 09, 2024 | 19.56 | 19.57 | 19.40 | 19.51 | 1,775,862 | -0.06(-0.31%) |
Aug 08, 2024 | 19.54 | 19.72 | 19.49 | 19.57 | 2,018,908 | +0.12(+0.62%) |
Aug 07, 2024 | 19.65 | 19.75 | 19.45 | 19.45 | 1,959,064 | -0.08(-0.41%) |
Aug 06, 2024 | 19.58 | 19.66 | 19.47 | 19.53 | 2,900,466 | +0.09(+0.46%) |
Aug 05, 2024 | 19.62 | 19.71 | 19.36 | 19.44 | 2,958,778 | -0.52(-2.61%) |
Aug 02, 2024 | 19.75 | 20.00 | 19.48 | 19.96 | 3,272,457 | +0.20(+1.01%) |