Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 19.80 | 19.80 | 19.58 | 19.58 | 3,209 | -0.14(-0.70%) |
Oct 16, 2024 | 19.39 | 19.72 | 19.39 | 19.72 | 4,016 | +0.23(+1.17%) |
Oct 15, 2024 | 19.47 | 19.64 | 19.47 | 19.49 | 10,963 | +0.11(+0.57%) |
Oct 14, 2024 | 19.33 | 19.42 | 19.20 | 19.38 | 7,721 | +0.11(+0.57%) |
Oct 11, 2024 | 19.16 | 19.27 | 19.16 | 19.27 | 1,419 | +0.16(+0.84%) |
Oct 10, 2024 | 19.07 | 19.18 | 19.06 | 19.11 | 3,339 | -0.05(-0.25%) |
Oct 09, 2024 | 19.10 | 19.16 | 19.06 | 19.16 | 9,066 | -0.02(-0.12%) |
Oct 08, 2024 | 19.15 | 19.18 | 19.12 | 19.18 | 5,967 | -0.07(-0.39%) |
Oct 07, 2024 | 19.50 | 19.50 | 19.23 | 19.26 | 2,660 | -0.17(-0.90%) |
Oct 04, 2024 | 19.57 | 19.57 | 19.30 | 19.43 | 18,089 | -0.08(-0.41%) |
Oct 03, 2024 | 19.77 | 19.77 | 19.45 | 19.51 | 9,392 | -0.19(-0.97%) |
Oct 02, 2024 | 19.65 | 19.70 | 19.61 | 19.70 | 8,469 | -0.04(-0.21%) |
Oct 01, 2024 | 20.33 | 20.33 | 19.65 | 19.74 | 9,828 | -0.20(-0.99%) |
Sep 30, 2024 | 19.79 | 19.94 | 19.79 | 19.94 | 2,934 | +0.22(+1.12%) |
Sep 27, 2024 | 19.80 | 19.86 | 19.72 | 19.72 | 13,725 | -0.13(-0.65%) |
Sep 26, 2024 | 20.26 | 20.26 | 19.80 | 19.85 | 9,242 | -0.28(-1.39%) |
Sep 25, 2024 | 20.47 | 20.47 | 20.13 | 20.13 | 4,595 | -0.09(-0.45%) |
Sep 24, 2024 | 20.41 | 20.41 | 20.21 | 20.22 | 11,306 | -0.09(-0.46%) |
Sep 23, 2024 | 20.25 | 20.41 | 20.21 | 20.32 | 17,349 | +0.21(+1.06%) |
Sep 20, 2024 | 20.33 | 20.47 | 20.10 | 20.10 | 6,465 | -0.22(-1.08%) |
Sep 19, 2024 | 20.59 | 20.59 | 20.21 | 20.32 | 14,717 | +0.01(+0.05%) |
Sep 18, 2024 | 20.51 | 20.51 | 20.30 | 20.31 | 19,365 | -0.00(-0.02%) |
Sep 17, 2024 | 20.50 | 20.55 | 20.30 | 20.32 | 4,909 | -0.21(-1.04%) |
Sep 16, 2024 | 20.75 | 20.75 | 20.48 | 20.53 | 11,050 | -0.06(-0.29%) |
Sep 13, 2024 | 20.43 | 20.59 | 20.36 | 20.59 | 12,029 | +0.33(+1.63%) |
Sep 12, 2024 | 20.02 | 20.26 | 20.02 | 20.26 | 9,177 | +0.17(+0.85%) |
Sep 11, 2024 | 19.78 | 20.09 | 19.76 | 20.09 | 9,209 | -0.03(-0.15%) |
Sep 10, 2024 | 19.92 | 20.12 | 19.87 | 20.12 | 22,171 | +0.39(+1.98%) |
Sep 09, 2024 | 19.88 | 19.88 | 19.68 | 19.73 | 4,807 | +0.04(+0.20%) |
Sep 06, 2024 | 20.00 | 20.00 | 19.53 | 19.69 | 30,238 | -0.20(-1.01%) |
Sep 05, 2024 | 20.01 | 20.07 | 19.81 | 19.89 | 7,969 | -0.01(-0.05%) |
Sep 04, 2024 | 19.92 | 20.07 | 19.79 | 19.90 | 13,036 | -0.19(-0.94%) |
Sep 03, 2024 | 19.79 | 20.09 | 19.79 | 20.09 | 50,032 | +0.10(+0.50%) |
Aug 30, 2024 | 19.90 | 19.99 | 19.81 | 19.99 | 8,360 | +0.15(+0.76%) |
Aug 29, 2024 | 19.81 | 19.87 | 19.70 | 19.84 | 9,324 | +0.07(+0.34%) |
Aug 28, 2024 | 19.73 | 19.86 | 19.71 | 19.77 | 3,740 | +0.07(+0.37%) |
Aug 27, 2024 | 19.44 | 19.73 | 19.44 | 19.70 | 83,280 | +0.17(+0.87%) |
Aug 26, 2024 | 19.45 | 19.68 | 19.45 | 19.53 | 13,895 | -0.00(-0.02%) |
Aug 23, 2024 | 19.32 | 19.62 | 19.32 | 19.53 | 3,123 | +0.25(+1.31%) |
Aug 22, 2024 | 19.29 | 19.29 | 19.17 | 19.28 | 5,512 | +0.10(+0.52%) |
Aug 21, 2024 | 19.11 | 19.18 | 19.07 | 19.18 | 2,001 | +0.09(+0.47%) |
Aug 20, 2024 | 19.13 | 19.14 | 19.07 | 19.09 | 15,452 | +0.00(+0.00%) |
Aug 19, 2024 | 19.18 | 19.18 | 19.07 | 19.09 | 6,233 | +0.07(+0.39%) |
Aug 16, 2024 | 19.01 | 19.02 | 18.98 | 19.02 | 3,684 | -0.00(-0.01%) |
Aug 15, 2024 | 18.99 | 19.05 | 18.96 | 19.02 | 4,502 | -0.02(-0.12%) |
Aug 14, 2024 | 18.96 | 19.07 | 18.96 | 19.04 | 23,166 | +0.08(+0.42%) |
Aug 13, 2024 | 18.94 | 18.96 | 18.86 | 18.96 | 2,978 | +0.14(+0.74%) |
Aug 12, 2024 | 18.81 | 18.82 | 18.79 | 18.82 | 12,091 | -0.07(-0.36%) |
Aug 09, 2024 | 18.77 | 18.89 | 18.76 | 18.89 | 62,290 | +0.13(+0.70%) |
Aug 08, 2024 | 18.69 | 18.79 | 18.68 | 18.76 | 3,223 | +0.07(+0.35%) |
Aug 07, 2024 | 19.23 | 19.23 | 18.69 | 18.69 | 4,383 | -0.04(-0.21%) |
Aug 06, 2024 | 18.27 | 18.89 | 18.27 | 18.73 | 1,923 | +0.42(+2.31%) |
Aug 05, 2024 | 18.48 | 18.49 | 18.31 | 18.31 | 2,385 | -0.48(-2.55%) |
Aug 02, 2024 | 18.76 | 18.79 | 18.74 | 18.79 | 1,459 | +0.18(+0.99%) |