Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 19.67 | 19.76 | 19.67 | 19.70 | 50,046 | +0.19(+0.97%) |
Oct 11, 2024 | 19.51 | 19.52 | 19.34 | 19.51 | 46,384 | -0.02(-0.10%) |
Oct 10, 2024 | 19.55 | 19.55 | 19.36 | 19.53 | 40,828 | -0.04(-0.20%) |
Oct 09, 2024 | 19.55 | 19.60 | 19.34 | 19.57 | 32,412 | +0.15(+0.77%) |
Oct 08, 2024 | 19.55 | 19.55 | 19.20 | 19.42 | 27,771 | +0.19(+0.99%) |
Oct 07, 2024 | 19.56 | 19.56 | 19.13 | 19.23 | 47,375 | -0.22(-1.13%) |
Oct 04, 2024 | 19.75 | 19.75 | 19.36 | 19.45 | 26,781 | +0.00(+0.00%) |
Oct 03, 2024 | 19.62 | 19.62 | 19.37 | 19.45 | 23,659 | -0.05(-0.26%) |
Oct 02, 2024 | 19.60 | 19.60 | 19.43 | 19.50 | 26,987 | -0.10(-0.51%) |
Oct 01, 2024 | 20.03 | 20.03 | 19.58 | 19.60 | 38,041 | -0.42(-2.10%) |
Sep 30, 2024 | 20.15 | 20.15 | 19.85 | 20.02 | 42,387 | -0.01(-0.05%) |
Sep 27, 2024 | 20.25 | 20.25 | 19.93 | 20.03 | 30,777 | -0.12(-0.60%) |
Sep 26, 2024 | 20.27 | 20.30 | 19.97 | 20.15 | 37,648 | +0.11(+0.55%) |
Sep 25, 2024 | 19.90 | 20.11 | 19.90 | 20.04 | 22,413 | +0.13(+0.65%) |
Sep 24, 2024 | 20.30 | 20.30 | 19.86 | 19.91 | 36,694 | -0.21(-1.04%) |
Sep 23, 2024 | 20.21 | 20.26 | 20.08 | 20.12 | 108,287 | -0.08(-0.40%) |
Sep 20, 2024 | 20.17 | 20.28 | 20.13 | 20.20 | 41,968 | -0.03(-0.13%) |
Sep 19, 2024 | 20.29 | 20.29 | 20.16 | 20.23 | 42,266 | +0.28(+1.39%) |
Sep 18, 2024 | 20.02 | 20.09 | 19.93 | 19.95 | 73,894 | -0.18(-0.89%) |
Sep 17, 2024 | 20.19 | 20.19 | 20.00 | 20.13 | 26,156 | +0.23(+1.16%) |
Sep 16, 2024 | 19.80 | 19.96 | 19.80 | 19.90 | 25,700 | +0.06(+0.30%) |
Sep 13, 2024 | 19.78 | 19.88 | 19.78 | 19.84 | 29,444 | +0.06(+0.30%) |
Sep 12, 2024 | 19.81 | 19.85 | 19.71 | 19.78 | 34,499 | -0.03(-0.15%) |
Sep 11, 2024 | 19.60 | 19.81 | 19.36 | 19.81 | 25,551 | +0.26(+1.33%) |
Sep 10, 2024 | 19.39 | 19.56 | 19.30 | 19.55 | 40,937 | +0.37(+1.93%) |
Sep 09, 2024 | 19.06 | 19.31 | 19.01 | 19.18 | 52,628 | +0.18(+0.95%) |
Sep 06, 2024 | 19.43 | 19.43 | 18.91 | 19.00 | 52,184 | -0.14(-0.72%) |
Sep 05, 2024 | 19.13 | 19.42 | 19.13 | 19.14 | 30,500 | -0.03(-0.15%) |
Sep 04, 2024 | 19.07 | 19.30 | 19.00 | 19.17 | 40,141 | -0.19(-0.96%) |
Sep 03, 2024 | 19.61 | 19.65 | 19.18 | 19.35 | 36,130 | -0.23(-1.20%) |
Aug 30, 2024 | 19.36 | 19.59 | 19.35 | 19.59 | 21,760 | +0.24(+1.24%) |
Aug 29, 2024 | 19.34 | 19.70 | 19.32 | 19.35 | 36,950 | +0.18(+0.94%) |
Aug 28, 2024 | 19.35 | 19.39 | 19.12 | 19.17 | 24,142 | -0.29(-1.51%) |
Aug 27, 2024 | 19.34 | 19.46 | 19.24 | 19.46 | 21,258 | +0.07(+0.35%) |
Aug 26, 2024 | 19.63 | 19.63 | 19.26 | 19.39 | 21,838 | -0.09(-0.45%) |
Aug 23, 2024 | 19.57 | 19.57 | 19.28 | 19.48 | 38,587 | +0.02(+0.10%) |
Aug 22, 2024 | 19.70 | 19.74 | 19.36 | 19.46 | 37,505 | -0.25(-1.29%) |
Aug 21, 2024 | 19.70 | 19.71 | 19.60 | 19.71 | 28,120 | +0.02(+0.10%) |
Aug 20, 2024 | 19.43 | 19.69 | 19.43 | 19.69 | 43,844 | +0.15(+0.75%) |
Aug 19, 2024 | 19.35 | 19.55 | 19.18 | 19.55 | 84,993 | +0.12(+0.60%) |
Aug 16, 2024 | 19.36 | 19.49 | 19.36 | 19.43 | 30,527 | -0.13(-0.65%) |
Aug 15, 2024 | 19.56 | 19.56 | 19.39 | 19.56 | 41,085 | +0.09(+0.45%) |
Aug 14, 2024 | 19.32 | 19.47 | 19.32 | 19.47 | 22,291 | +0.16(+0.81%) |
Aug 13, 2024 | 19.12 | 19.32 | 19.12 | 19.31 | 29,059 | +0.22(+1.13%) |
Aug 12, 2024 | 19.15 | 19.15 | 18.96 | 19.10 | 24,635 | +0.17(+0.88%) |
Aug 09, 2024 | 18.85 | 19.09 | 18.82 | 18.93 | 39,663 | +0.06(+0.31%) |
Aug 08, 2024 | 18.74 | 18.99 | 18.73 | 18.87 | 52,954 | +0.15(+0.78%) |
Aug 07, 2024 | 19.12 | 19.14 | 18.58 | 18.73 | 28,696 | +0.05(+0.29%) |
Aug 06, 2024 | 18.53 | 18.94 | 18.53 | 18.67 | 53,348 | +0.24(+1.30%) |
Aug 05, 2024 | 17.94 | 18.73 | 17.77 | 18.43 | 74,910 | -0.64(-3.36%) |
Aug 02, 2024 | 19.15 | 19.24 | 18.82 | 19.07 | 51,253 | -0.27(-1.39%) |