Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 19.49 | 19.61 | 19.45 | 19.45 | 122,602 | -0.14(-0.71%) |
Oct 15, 2024 | 19.48 | 19.76 | 19.46 | 19.59 | 297,809 | +0.00(+0.00%) |
Oct 14, 2024 | 19.51 | 19.63 | 19.46 | 19.59 | 303,989 | +0.09(+0.46%) |
Oct 11, 2024 | 19.79 | 19.79 | 19.50 | 19.50 | 393,684 | -0.16(-0.81%) |
Oct 10, 2024 | 19.83 | 19.93 | 19.66 | 19.66 | 116,825 | -0.11(-0.56%) |
Oct 09, 2024 | 19.69 | 19.82 | 19.69 | 19.77 | 519,157 | +0.12(+0.61%) |
Oct 08, 2024 | 19.72 | 19.84 | 19.65 | 19.65 | 327,974 | +0.01(+0.05%) |
Oct 07, 2024 | 19.85 | 19.85 | 19.64 | 19.64 | 419,529 | -0.25(-1.26%) |
Oct 04, 2024 | 19.81 | 19.95 | 19.71 | 19.89 | 365,673 | -0.06(-0.30%) |
Oct 03, 2024 | 19.93 | 20.00 | 19.84 | 19.95 | 395,892 | +0.10(+0.50%) |
Oct 02, 2024 | 20.08 | 20.08 | 19.80 | 19.85 | 631,349 | -0.11(-0.55%) |
Oct 01, 2024 | 19.54 | 20.05 | 19.54 | 19.96 | 778,162 | +0.36(+1.84%) |
Sep 30, 2024 | 19.64 | 19.82 | 19.50 | 19.60 | 706,318 | +0.05(+0.26%) |
Sep 27, 2024 | 19.55 | 19.64 | 19.48 | 19.55 | 170,571 | -0.05(-0.26%) |
Sep 26, 2024 | 19.59 | 19.73 | 19.45 | 19.60 | 872,783 | -0.14(-0.71%) |
Sep 25, 2024 | 19.55 | 19.74 | 19.55 | 19.74 | 668,160 | +0.11(+0.56%) |
Sep 24, 2024 | 19.63 | 19.69 | 19.51 | 19.63 | 1,562,846 | +0.00(+0.00%) |
Sep 23, 2024 | 19.59 | 19.73 | 19.51 | 19.63 | 1,075,023 | +0.07(+0.36%) |
Sep 20, 2024 | 19.60 | 19.73 | 19.55 | 19.56 | 228,291 | +0.04(+0.20%) |
Sep 19, 2024 | 19.64 | 19.75 | 19.47 | 19.52 | 1,204,616 | -0.40(-2.01%) |
Sep 18, 2024 | 20.15 | 20.15 | 19.59 | 19.92 | 731,716 | -0.08(-0.40%) |
Sep 17, 2024 | 20.16 | 20.18 | 19.89 | 20.00 | 787,908 | -0.20(-0.99%) |
Sep 16, 2024 | 20.19 | 20.29 | 20.10 | 20.20 | 1,027,662 | -0.06(-0.30%) |
Sep 13, 2024 | 20.45 | 20.45 | 20.15 | 20.26 | 1,366,712 | -0.13(-0.64%) |
Sep 12, 2024 | 20.38 | 20.48 | 20.32 | 20.39 | 864,753 | -0.07(-0.34%) |
Sep 11, 2024 | 20.82 | 20.82 | 20.40 | 20.46 | 914,950 | -0.36(-1.73%) |
Sep 10, 2024 | 20.93 | 21.01 | 20.75 | 20.82 | 957,107 | -0.07(-0.34%) |
Sep 09, 2024 | 20.84 | 20.89 | 20.62 | 20.89 | 2,043,870 | +0.20(+0.97%) |
Sep 06, 2024 | 20.81 | 20.86 | 20.54 | 20.69 | 773,074 | +0.04(+0.19%) |
Sep 05, 2024 | 20.65 | 20.70 | 20.47 | 20.65 | 2,441,486 | +0.08(+0.39%) |
Sep 04, 2024 | 20.80 | 20.80 | 20.44 | 20.57 | 222,821 | +0.02(+0.10%) |
Sep 03, 2024 | 20.12 | 20.57 | 20.08 | 20.55 | 829,633 | +0.37(+1.83%) |
Aug 30, 2024 | 20.04 | 20.18 | 20.01 | 20.18 | 212,067 | +0.09(+0.45%) |
Aug 29, 2024 | 20.09 | 20.20 | 20.00 | 20.09 | 1,914,498 | -0.11(-0.54%) |
Aug 28, 2024 | 20.06 | 20.24 | 19.98 | 20.20 | 261,489 | +0.24(+1.20%) |
Aug 27, 2024 | 20.16 | 20.16 | 19.90 | 19.96 | 229,204 | +0.12(+0.61%) |
Aug 26, 2024 | 19.68 | 19.91 | 19.63 | 19.84 | 398,017 | +0.10(+0.51%) |
Aug 23, 2024 | 20.03 | 20.09 | 19.69 | 19.74 | 385,767 | -0.38(-1.89%) |
Aug 22, 2024 | 19.99 | 20.18 | 19.95 | 20.12 | 539,707 | -0.06(-0.30%) |
Aug 21, 2024 | 20.16 | 20.18 | 20.03 | 20.18 | 171,635 | +0.16(+0.80%) |
Aug 20, 2024 | 19.95 | 20.22 | 19.95 | 20.02 | 252,634 | +0.02(+0.10%) |
Aug 19, 2024 | 20.08 | 20.22 | 19.97 | 20.00 | 255,306 | -0.16(-0.79%) |
Aug 16, 2024 | 20.24 | 20.37 | 20.00 | 20.16 | 309,366 | +0.08(+0.40%) |
Aug 15, 2024 | 20.33 | 20.41 | 20.08 | 20.08 | 1,082,099 | -0.44(-2.14%) |
Aug 14, 2024 | 20.27 | 20.56 | 20.16 | 20.52 | 581,937 | +0.21(+1.03%) |
Aug 13, 2024 | 20.53 | 20.58 | 20.29 | 20.31 | 550,109 | -0.25(-1.22%) |
Aug 12, 2024 | 20.51 | 20.68 | 20.45 | 20.56 | 533,564 | -0.06(-0.29%) |
Aug 09, 2024 | 20.44 | 20.62 | 20.38 | 20.62 | 332,226 | -0.02(-0.10%) |
Aug 08, 2024 | 20.71 | 20.82 | 20.49 | 20.64 | 2,556,534 | -0.28(-1.34%) |
Aug 07, 2024 | 20.67 | 20.93 | 20.44 | 20.92 | 342,046 | +0.27(+1.31%) |
Aug 06, 2024 | 20.54 | 20.75 | 20.44 | 20.65 | 480,997 | +0.04(+0.19%) |
Aug 05, 2024 | 21.14 | 21.30 | 20.52 | 20.61 | 681,266 | +0.13(+0.63%) |
Aug 02, 2024 | 20.29 | 20.65 | 20.14 | 20.48 | 721,362 | +0.58(+2.91%) |