Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.80 | 20.87 | 20.65 | 20.66 | 55,608 | -0.22(-1.05%) |
Oct 17, 2024 | 20.71 | 20.97 | 20.61 | 20.88 | 65,121 | +0.23(+1.11%) |
Oct 16, 2024 | 20.13 | 20.73 | 19.97 | 20.65 | 99,844 | +0.64(+3.20%) |
Oct 15, 2024 | 19.84 | 20.32 | 19.79 | 20.01 | 87,705 | +0.23(+1.16%) |
Oct 14, 2024 | 19.68 | 19.80 | 19.48 | 19.78 | 58,230 | +0.09(+0.46%) |
Oct 11, 2024 | 19.53 | 19.87 | 19.53 | 19.69 | 70,972 | +0.24(+1.23%) |
Oct 10, 2024 | 19.40 | 19.53 | 19.27 | 19.45 | 88,422 | -0.07(-0.36%) |
Oct 09, 2024 | 19.30 | 19.78 | 19.30 | 19.52 | 90,042 | +0.26(+1.35%) |
Oct 08, 2024 | 19.43 | 19.50 | 19.19 | 19.26 | 130,897 | -0.03(-0.16%) |
Oct 07, 2024 | 20.09 | 20.09 | 19.20 | 19.29 | 102,972 | -0.81(-4.03%) |
Oct 04, 2024 | 19.92 | 20.29 | 19.92 | 20.10 | 101,103 | +0.41(+2.08%) |
Oct 03, 2024 | 20.21 | 20.39 | 19.68 | 19.69 | 90,556 | -0.50(-2.48%) |
Oct 02, 2024 | 20.74 | 20.98 | 20.09 | 20.19 | 109,003 | -0.56(-2.70%) |
Oct 01, 2024 | 20.83 | 20.92 | 20.59 | 20.75 | 81,467 | -0.18(-0.86%) |
Sep 30, 2024 | 20.75 | 20.98 | 20.64 | 20.93 | 122,201 | +0.17(+0.82%) |
Sep 27, 2024 | 20.93 | 21.22 | 20.73 | 20.76 | 66,621 | +0.03(+0.14%) |
Sep 26, 2024 | 20.79 | 20.84 | 20.46 | 20.73 | 108,132 | +0.12(+0.58%) |
Sep 25, 2024 | 20.72 | 20.82 | 20.56 | 20.61 | 105,832 | -0.08(-0.39%) |
Sep 24, 2024 | 20.82 | 21.00 | 20.67 | 20.69 | 160,442 | -0.13(-0.62%) |
Sep 23, 2024 | 21.02 | 21.06 | 20.69 | 20.82 | 182,442 | -0.21(-1.00%) |
Sep 20, 2024 | 21.09 | 21.50 | 20.89 | 21.03 | 468,471 | -0.17(-0.80%) |
Sep 19, 2024 | 21.30 | 21.44 | 20.85 | 21.20 | 252,259 | +0.23(+1.10%) |
Sep 18, 2024 | 20.84 | 21.33 | 20.80 | 20.97 | 170,811 | +0.10(+0.48%) |
Sep 17, 2024 | 20.84 | 21.21 | 20.73 | 20.87 | 115,719 | +0.15(+0.72%) |
Sep 16, 2024 | 20.62 | 20.77 | 20.42 | 20.72 | 74,043 | +0.22(+1.07%) |
Sep 13, 2024 | 20.19 | 20.57 | 20.07 | 20.50 | 85,024 | +0.48(+2.40%) |
Sep 12, 2024 | 20.07 | 20.20 | 19.78 | 20.02 | 82,076 | +0.11(+0.55%) |
Sep 11, 2024 | 20.23 | 20.46 | 19.66 | 19.91 | 95,874 | -0.45(-2.21%) |
Sep 10, 2024 | 20.82 | 20.89 | 20.35 | 20.36 | 120,284 | -0.44(-2.12%) |
Sep 09, 2024 | 20.03 | 20.88 | 19.86 | 20.80 | 202,423 | +0.73(+3.64%) |
Sep 06, 2024 | 20.22 | 20.31 | 19.98 | 20.07 | 85,290 | -0.21(-1.04%) |
Sep 05, 2024 | 20.46 | 20.53 | 20.18 | 20.28 | 294,599 | -0.06(-0.29%) |
Sep 04, 2024 | 20.36 | 20.66 | 20.28 | 20.34 | 70,929 | -0.03(-0.15%) |
Sep 03, 2024 | 20.24 | 20.55 | 20.24 | 20.37 | 84,047 | -0.10(-0.49%) |
Aug 30, 2024 | 20.60 | 20.60 | 20.09 | 20.47 | 52,579 | +0.02(+0.10%) |
Aug 29, 2024 | 20.26 | 20.60 | 20.25 | 20.45 | 69,695 | +0.07(+0.34%) |
Aug 28, 2024 | 20.21 | 20.44 | 20.01 | 20.38 | 75,167 | +0.22(+1.08%) |
Aug 27, 2024 | 20.24 | 20.26 | 20.02 | 20.16 | 57,263 | -0.12(-0.59%) |
Aug 26, 2024 | 20.54 | 20.63 | 20.21 | 20.28 | 84,461 | -0.03(-0.15%) |
Aug 23, 2024 | 19.99 | 20.50 | 19.90 | 20.31 | 138,711 | +0.42(+2.10%) |
Aug 22, 2024 | 19.71 | 20.01 | 19.70 | 19.89 | 232,337 | +0.15(+0.75%) |
Aug 21, 2024 | 19.84 | 19.88 | 19.66 | 19.75 | 110,200 | +0.07(+0.35%) |
Aug 20, 2024 | 19.92 | 19.92 | 19.64 | 19.68 | 149,080 | -0.16(-0.80%) |
Aug 19, 2024 | 19.66 | 19.85 | 19.30 | 19.83 | 105,577 | +0.36(+1.83%) |
Aug 16, 2024 | 19.46 | 19.80 | 19.32 | 19.48 | 78,857 | +0.02(+0.10%) |
Aug 15, 2024 | 19.33 | 19.69 | 19.27 | 19.46 | 98,319 | +0.39(+2.03%) |
Aug 14, 2024 | 18.90 | 19.16 | 18.46 | 19.07 | 74,729 | +0.10(+0.52%) |
Aug 13, 2024 | 18.54 | 18.98 | 18.34 | 18.97 | 114,379 | +0.64(+3.52%) |
Aug 12, 2024 | 18.81 | 18.85 | 18.21 | 18.33 | 140,478 | -0.46(-2.43%) |
Aug 09, 2024 | 18.42 | 18.86 | 17.90 | 18.78 | 207,072 | +0.40(+2.16%) |
Aug 08, 2024 | 18.41 | 18.66 | 18.19 | 18.39 | 143,067 | -0.14(-0.75%) |
Aug 07, 2024 | 19.25 | 19.37 | 18.14 | 18.53 | 196,118 | -1.78(-8.75%) |
Aug 06, 2024 | 20.27 | 20.51 | 19.93 | 20.30 | 138,790 | -0.14(-0.68%) |
Aug 05, 2024 | 21.03 | 21.03 | 20.15 | 20.44 | 123,757 | -1.03(-4.81%) |
Aug 02, 2024 | 21.08 | 21.61 | 21.08 | 21.47 | 161,918 | -0.23(-1.05%) |
|