Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.76 | 19.76 | 19.60 | 19.73 | 54,730 | +0.11(+0.56%) |
Oct 03, 2024 | 19.58 | 19.68 | 19.52 | 19.62 | 79,347 | +0.01(+0.07%) |
Oct 02, 2024 | 19.57 | 19.62 | 19.50 | 19.61 | 95,174 | +0.02(+0.09%) |
Oct 01, 2024 | 19.84 | 19.84 | 19.50 | 19.59 | 148,231 | -0.18(-0.89%) |
Sep 30, 2024 | 19.71 | 19.78 | 19.62 | 19.77 | 110,997 | +0.09(+0.45%) |
Sep 27, 2024 | 19.76 | 19.76 | 19.67 | 19.68 | 77,745 | +0.00(+0.00%) |
Sep 26, 2024 | 19.72 | 19.77 | 19.65 | 19.68 | 61,430 | +0.05(+0.25%) |
Sep 25, 2024 | 19.67 | 19.67 | 19.57 | 19.63 | 47,400 | -0.02(-0.10%) |
Sep 24, 2024 | 19.67 | 19.68 | 19.58 | 19.65 | 54,948 | -0.01(-0.05%) |
Sep 23, 2024 | 19.65 | 19.66 | 19.60 | 19.66 | 64,178 | +0.07(+0.36%) |
Sep 20, 2024 | 19.61 | 19.61 | 19.51 | 19.59 | 28,668 | -0.05(-0.26%) |
Sep 19, 2024 | 19.67 | 19.68 | 19.53 | 19.64 | 286,749 | +0.31(+1.63%) |
Sep 18, 2024 | 19.43 | 19.48 | 19.29 | 19.32 | 39,808 | -0.00(-0.00%) |
Sep 17, 2024 | 19.39 | 19.43 | 19.29 | 19.32 | 22,774 | -0.03(-0.15%) |
Sep 16, 2024 | 19.33 | 19.35 | 19.25 | 19.35 | 61,464 | +0.03(+0.15%) |
Sep 13, 2024 | 19.22 | 19.34 | 19.22 | 19.32 | 38,386 | +0.12(+0.61%) |
Sep 12, 2024 | 19.12 | 19.23 | 19.03 | 19.21 | 30,988 | +0.11(+0.57%) |
Sep 11, 2024 | 18.93 | 19.13 | 18.62 | 19.10 | 58,606 | +0.18(+0.94%) |
Sep 10, 2024 | 18.86 | 18.92 | 18.74 | 18.92 | 71,497 | +0.11(+0.58%) |
Sep 09, 2024 | 18.75 | 18.86 | 18.72 | 18.81 | 48,588 | +0.16(+0.84%) |
Sep 06, 2024 | 18.98 | 19.01 | 18.61 | 18.65 | 82,426 | -0.31(-1.66%) |
Sep 05, 2024 | 19.01 | 19.06 | 18.86 | 18.97 | 96,951 | -0.03(-0.16%) |
Sep 04, 2024 | 19.12 | 19.12 | 18.96 | 19.00 | 112,780 | -0.05(-0.26%) |
Sep 03, 2024 | 19.32 | 19.32 | 18.97 | 19.05 | 88,203 | -0.35(-1.81%) |
Aug 30, 2024 | 19.35 | 19.46 | 19.22 | 19.40 | 74,031 | +0.11(+0.55%) |
Aug 29, 2024 | 19.32 | 19.42 | 19.23 | 19.29 | 100,384 | +0.04(+0.20%) |
Aug 28, 2024 | 19.34 | 19.34 | 19.15 | 19.25 | 61,601 | -0.10(-0.50%) |
Aug 27, 2024 | 19.38 | 19.38 | 19.25 | 19.35 | 55,089 | +0.04(+0.20%) |
Aug 26, 2024 | 19.36 | 19.42 | 19.27 | 19.31 | 64,663 | -0.05(-0.24%) |
Aug 23, 2024 | 19.25 | 19.38 | 19.21 | 19.36 | 159,378 | +0.18(+0.95%) |
Aug 22, 2024 | 19.39 | 19.39 | 19.13 | 19.18 | 67,064 | -0.14(-0.75%) |
Aug 21, 2024 | 19.30 | 19.34 | 19.24 | 19.32 | 42,341 | +0.07(+0.35%) |
Aug 20, 2024 | 19.27 | 19.34 | 19.20 | 19.25 | 405,088 | -0.02(-0.10%) |
Aug 19, 2024 | 19.12 | 19.27 | 19.08 | 19.27 | 57,737 | +0.15(+0.76%) |
Aug 16, 2024 | 19.13 | 19.14 | 19.00 | 19.13 | 66,326 | +0.04(+0.20%) |
Aug 15, 2024 | 18.97 | 19.10 | 18.95 | 19.09 | 60,154 | +0.26(+1.39%) |
Aug 14, 2024 | 18.80 | 18.85 | 18.68 | 18.83 | 68,396 | +0.10(+0.52%) |
Aug 13, 2024 | 18.56 | 18.74 | 18.56 | 18.73 | 29,857 | +0.26(+1.41%) |
Aug 12, 2024 | 18.48 | 18.51 | 18.40 | 18.47 | 27,466 | +0.02(+0.10%) |
Aug 09, 2024 | 18.34 | 18.49 | 18.33 | 18.45 | 76,006 | +0.06(+0.32%) |
Aug 08, 2024 | 18.14 | 18.39 | 18.08 | 18.39 | 57,426 | +0.43(+2.37%) |
Aug 07, 2024 | 18.35 | 18.37 | 17.96 | 17.97 | 41,309 | -0.11(-0.59%) |
Aug 06, 2024 | 18.03 | 18.34 | 17.97 | 18.07 | 68,596 | +0.22(+1.25%) |
Aug 05, 2024 | 17.70 | 18.13 | 17.68 | 17.85 | 698,255 | -0.62(-3.35%) |
Aug 02, 2024 | 18.57 | 18.57 | 18.31 | 18.47 | 111,060 | -0.30(-1.60%) |