Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 19.72 | 19.79 | 19.68 | 19.75 | 66,753 | +0.06(+0.30%) |
Oct 15, 2024 | 19.77 | 19.80 | 19.69 | 19.69 | 213,240 | -0.09(-0.46%) |
Oct 14, 2024 | 19.80 | 19.81 | 19.70 | 19.78 | 99,922 | +0.01(+0.05%) |
Oct 11, 2024 | 19.73 | 19.79 | 19.71 | 19.77 | 36,855 | +0.00(+0.00%) |
Oct 10, 2024 | 19.72 | 19.80 | 19.70 | 19.77 | 200,909 | +0.04(+0.20%) |
Oct 09, 2024 | 19.72 | 19.79 | 19.70 | 19.73 | 45,887 | +0.03(+0.15%) |
Oct 08, 2024 | 19.75 | 19.80 | 19.70 | 19.70 | 34,175 | -0.05(-0.25%) |
Oct 07, 2024 | 19.71 | 19.79 | 19.67 | 19.75 | 33,316 | +0.00(+0.00%) |
Oct 04, 2024 | 19.79 | 19.81 | 19.72 | 19.75 | 55,754 | +0.00(+0.00%) |
Oct 03, 2024 | 19.74 | 19.80 | 19.74 | 19.75 | 360,301 | +0.02(+0.10%) |
Oct 02, 2024 | 19.70 | 19.79 | 19.69 | 19.73 | 55,549 | +0.01(+0.05%) |
Oct 01, 2024 | 19.79 | 19.80 | 19.70 | 19.72 | 128,562 | -0.07(-0.35%) |
Sep 30, 2024 | 19.74 | 19.82 | 19.70 | 19.79 | 103,561 | +0.04(+0.20%) |
Sep 27, 2024 | 19.70 | 19.80 | 19.70 | 19.75 | 46,416 | +0.03(+0.15%) |
Sep 26, 2024 | 19.71 | 19.76 | 19.68 | 19.72 | 107,016 | +0.03(+0.15%) |
Sep 25, 2024 | 19.67 | 19.70 | 19.63 | 19.69 | 78,270 | +0.05(+0.25%) |
Sep 24, 2024 | 19.63 | 19.70 | 19.53 | 19.64 | 50,198 | -0.02(-0.10%) |
Sep 23, 2024 | 19.65 | 19.69 | 19.53 | 19.66 | 42,225 | +0.00(+0.00%) |
Sep 20, 2024 | 19.65 | 19.69 | 19.60 | 19.66 | 694,196 | +0.00(+0.00%) |
Sep 19, 2024 | 19.62 | 19.67 | 19.58 | 19.66 | 27,905 | +0.06(+0.30%) |
Sep 18, 2024 | 19.56 | 19.63 | 19.45 | 19.60 | 51,734 | +0.06(+0.31%) |
Sep 17, 2024 | 19.55 | 19.55 | 19.49 | 19.54 | 37,419 | +0.03(+0.15%) |
Sep 16, 2024 | 19.50 | 19.56 | 19.45 | 19.51 | 62,372 | +0.01(+0.05%) |
Sep 13, 2024 | 19.44 | 19.50 | 19.41 | 19.50 | 37,205 | +0.04(+0.20%) |
Sep 12, 2024 | 19.43 | 19.49 | 19.40 | 19.46 | 51,728 | -0.01(-0.05%) |
Sep 11, 2024 | 19.47 | 19.48 | 19.34 | 19.47 | 39,146 | -0.03(-0.15%) |
Sep 10, 2024 | 19.45 | 19.50 | 19.30 | 19.50 | 96,966 | +0.05(+0.26%) |
Sep 09, 2024 | 19.40 | 19.48 | 19.31 | 19.45 | 45,286 | +0.10(+0.51%) |
Sep 06, 2024 | 19.46 | 19.47 | 19.31 | 19.35 | 85,817 | -0.11(-0.56%) |
Sep 05, 2024 | 19.39 | 19.52 | 19.32 | 19.46 | 157,161 | +0.02(+0.10%) |
Sep 04, 2024 | 19.30 | 19.49 | 19.30 | 19.44 | 162,534 | +0.11(+0.57%) |
Sep 03, 2024 | 19.41 | 19.49 | 19.31 | 19.33 | 241,115 | -0.12(-0.62%) |
Aug 30, 2024 | 19.44 | 19.48 | 19.35 | 19.45 | 32,197 | +0.07(+0.36%) |
Aug 29, 2024 | 19.35 | 19.49 | 19.35 | 19.38 | 60,805 | +0.00(+0.00%) |
Aug 28, 2024 | 19.42 | 19.42 | 19.33 | 19.38 | 64,712 | -0.01(-0.05%) |
Aug 27, 2024 | 19.38 | 19.45 | 19.28 | 19.39 | 172,501 | +0.03(+0.15%) |
Aug 26, 2024 | 19.44 | 19.45 | 19.36 | 19.36 | 162,984 | -0.01(-0.05%) |
Aug 23, 2024 | 19.34 | 19.43 | 19.24 | 19.37 | 65,241 | +0.03(+0.15%) |
Aug 22, 2024 | 19.39 | 19.39 | 19.28 | 19.34 | 126,952 | -0.02(-0.10%) |
Aug 21, 2024 | 19.38 | 19.38 | 19.24 | 19.36 | 81,398 | -0.03(-0.15%) |
Aug 20, 2024 | 19.30 | 19.39 | 19.28 | 19.39 | 177,278 | +0.11(+0.56%) |
Aug 19, 2024 | 19.21 | 19.37 | 19.20 | 19.28 | 179,310 | -0.12(-0.61%) |
Aug 16, 2024 | 19.24 | 19.40 | 19.17 | 19.40 | 49,839 | +0.15(+0.77%) |
Aug 15, 2024 | 19.25 | 19.26 | 19.18 | 19.25 | 52,807 | +0.01(+0.05%) |
Aug 14, 2024 | 19.16 | 19.31 | 19.16 | 19.24 | 42,910 | +0.09(+0.47%) |
Aug 13, 2024 | 19.14 | 19.20 | 19.13 | 19.15 | 43,544 | +0.00(+0.00%) |
Aug 12, 2024 | 19.16 | 19.18 | 19.13 | 19.15 | 44,960 | +0.03(+0.15%) |
Aug 09, 2024 | 19.12 | 19.19 | 19.11 | 19.13 | 35,505 | +0.03(+0.14%) |
Aug 08, 2024 | 19.08 | 19.14 | 19.02 | 19.10 | 58,834 | +0.07(+0.38%) |
Aug 07, 2024 | 19.07 | 19.12 | 19.02 | 19.03 | 63,136 | -0.11(-0.57%) |
Aug 06, 2024 | 19.01 | 19.14 | 18.94 | 19.14 | 114,735 | +0.23(+1.20%) |
Aug 05, 2024 | 18.98 | 19.13 | 18.90 | 18.91 | 90,602 | -0.21(-1.09%) |
Aug 02, 2024 | 19.13 | 19.13 | 19.05 | 19.12 | 68,006 | -0.04(-0.21%) |