Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.86 | 19.91 | 18.89 | 18.98 | 1,042,536 | -0.83(-4.19%) |
Oct 17, 2024 | 19.66 | 19.85 | 19.54 | 19.81 | 406,235 | +0.14(+0.71%) |
Oct 16, 2024 | 19.47 | 19.87 | 19.39 | 19.67 | 567,576 | +0.37(+1.92%) |
Oct 15, 2024 | 19.34 | 19.89 | 19.27 | 19.30 | 579,358 | -0.05(-0.26%) |
Oct 14, 2024 | 19.31 | 19.37 | 19.18 | 19.35 | 483,628 | -0.08(-0.41%) |
Oct 11, 2024 | 19.12 | 19.46 | 19.06 | 19.43 | 375,266 | +0.37(+1.94%) |
Oct 10, 2024 | 19.29 | 19.29 | 18.90 | 19.06 | 556,319 | -0.35(-1.80%) |
Oct 09, 2024 | 19.24 | 19.51 | 19.03 | 19.41 | 586,171 | +0.22(+1.15%) |
Oct 08, 2024 | 19.85 | 19.85 | 19.16 | 19.19 | 670,282 | -0.68(-3.42%) |
Oct 07, 2024 | 19.75 | 19.89 | 19.54 | 19.87 | 466,809 | +0.01(+0.05%) |
Oct 04, 2024 | 19.56 | 19.96 | 19.56 | 19.86 | 692,652 | +0.66(+3.44%) |
Oct 03, 2024 | 18.89 | 19.26 | 18.76 | 19.20 | 661,745 | +0.07(+0.37%) |
Oct 02, 2024 | 19.57 | 19.87 | 19.11 | 19.13 | 823,801 | -0.58(-2.94%) |
Oct 01, 2024 | 19.83 | 20.04 | 19.45 | 19.71 | 503,560 | -0.42(-2.09%) |
Sep 30, 2024 | 20.08 | 20.16 | 19.89 | 20.13 | 476,227 | +0.05(+0.25%) |
Sep 27, 2024 | 20.20 | 20.33 | 19.96 | 20.08 | 575,252 | +0.14(+0.70%) |
Sep 26, 2024 | 19.48 | 20.00 | 19.48 | 19.94 | 579,295 | +0.88(+4.62%) |
Sep 25, 2024 | 19.84 | 19.90 | 19.03 | 19.06 | 564,811 | -0.77(-3.88%) |
Sep 24, 2024 | 19.54 | 19.84 | 19.44 | 19.83 | 500,180 | +0.46(+2.37%) |
Sep 23, 2024 | 19.23 | 19.43 | 19.10 | 19.37 | 620,066 | +0.09(+0.47%) |
Sep 20, 2024 | 19.40 | 19.59 | 19.22 | 19.28 | 1,577,979 | -0.25(-1.28%) |
Sep 19, 2024 | 19.97 | 20.09 | 19.48 | 19.53 | 500,517 | -0.04(-0.20%) |
Sep 18, 2024 | 19.58 | 20.10 | 19.43 | 19.57 | 585,016 | +0.09(+0.46%) |
Sep 17, 2024 | 19.69 | 19.94 | 19.47 | 19.48 | 697,691 | +0.07(+0.36%) |
Sep 16, 2024 | 19.58 | 19.77 | 19.19 | 19.41 | 649,250 | -0.08(-0.41%) |
Sep 13, 2024 | 18.91 | 19.60 | 18.83 | 19.49 | 931,960 | +0.86(+4.62%) |
Sep 12, 2024 | 19.01 | 19.05 | 18.52 | 18.63 | 950,198 | -0.39(-2.05%) |
Sep 11, 2024 | 18.88 | 19.11 | 18.61 | 19.02 | 862,916 | +0.08(+0.42%) |
Sep 10, 2024 | 18.68 | 19.01 | 18.58 | 18.94 | 1,126,277 | +0.29(+1.53%) |
Sep 09, 2024 | 18.87 | 19.13 | 18.53 | 18.65 | 916,811 | -0.16(-0.84%) |
Sep 06, 2024 | 19.02 | 19.32 | 18.77 | 18.81 | 988,975 | -0.22(-1.14%) |
Sep 05, 2024 | 19.53 | 19.55 | 18.94 | 19.03 | 1,267,133 | -0.37(-1.93%) |
Sep 04, 2024 | 19.59 | 19.80 | 19.16 | 19.40 | 1,644,461 | -0.26(-1.30%) |
Sep 03, 2024 | 20.27 | 20.60 | 19.53 | 19.66 | 1,515,556 | -0.74(-3.62%) |
Aug 30, 2024 | 20.40 | 20.73 | 20.10 | 20.40 | 1,496,733 | +0.21(+1.02%) |
Aug 29, 2024 | 19.79 | 20.93 | 19.70 | 20.19 | 1,687,073 | +0.29(+1.43%) |
Aug 28, 2024 | 20.51 | 20.76 | 19.88 | 19.90 | 1,539,721 | -0.96(-4.62%) |
Aug 27, 2024 | 20.89 | 20.97 | 20.59 | 20.87 | 731,804 | -0.15(-0.70%) |
Aug 26, 2024 | 21.28 | 21.47 | 20.98 | 21.02 | 598,449 | -0.18(-0.84%) |
Aug 23, 2024 | 20.77 | 21.33 | 20.63 | 21.19 | 758,927 | +0.44(+2.13%) |
Aug 22, 2024 | 20.66 | 20.81 | 20.52 | 20.75 | 628,310 | -0.06(-0.28%) |
Aug 21, 2024 | 21.02 | 21.07 | 20.40 | 20.81 | 1,290,491 | +0.18(+0.86%) |
Aug 20, 2024 | 21.14 | 21.14 | 20.43 | 20.63 | 874,097 | -0.46(-2.19%) |
Aug 19, 2024 | 21.54 | 22.04 | 21.08 | 21.10 | 1,151,262 | -1.05(-4.76%) |
Aug 16, 2024 | 22.07 | 22.51 | 22.03 | 22.15 | 550,644 | +0.05(+0.22%) |
Aug 15, 2024 | 22.13 | 22.28 | 21.98 | 22.10 | 599,050 | +0.81(+3.79%) |
Aug 14, 2024 | 21.98 | 21.98 | 21.29 | 21.29 | 736,364 | -0.53(-2.44%) |
Aug 13, 2024 | 21.84 | 21.95 | 21.62 | 21.82 | 509,242 | +0.28(+1.28%) |
Aug 12, 2024 | 21.71 | 21.83 | 21.44 | 21.55 | 1,363,872 | -0.07(-0.32%) |
Aug 09, 2024 | 21.98 | 21.98 | 21.28 | 21.62 | 827,626 | -0.34(-1.57%) |
Aug 08, 2024 | 22.02 | 22.13 | 21.80 | 21.96 | 680,635 | +0.33(+1.55%) |
Aug 07, 2024 | 22.52 | 22.52 | 21.54 | 21.63 | 547,857 | -0.49(-2.23%) |
Aug 06, 2024 | 22.08 | 22.40 | 21.85 | 22.12 | 653,420 | +0.10(+0.45%) |
Aug 05, 2024 | 20.99 | 22.11 | 20.93 | 22.02 | 831,794 | -0.06(-0.27%) |
Aug 02, 2024 | 21.88 | 22.28 | 21.41 | 22.08 | 879,270 | -0.44(-1.97%) |