Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 20.17 | 20.19 | 20.12 | 20.17 | 1,110,716 | +0.05(+0.25%) |
Oct 10, 2024 | 19.92 | 20.16 | 19.92 | 20.12 | 1,325,019 | +0.12(+0.60%) |
Oct 09, 2024 | 20.05 | 20.05 | 19.92 | 20.00 | 863,811 | +0.00(+0.00%) |
Oct 08, 2024 | 20.00 | 20.03 | 19.86 | 20.00 | 959,947 | -0.02(-0.10%) |
Oct 07, 2024 | 20.10 | 20.14 | 19.97 | 20.02 | 860,612 | -0.15(-0.74%) |
Oct 04, 2024 | 20.11 | 20.20 | 20.01 | 20.17 | 1,029,393 | +0.13(+0.65%) |
Oct 03, 2024 | 19.90 | 20.09 | 19.88 | 20.04 | 2,209,297 | +0.19(+0.96%) |
Oct 02, 2024 | 19.72 | 19.94 | 19.70 | 19.85 | 2,570,001 | +0.14(+0.71%) |
Oct 01, 2024 | 19.80 | 19.82 | 19.65 | 19.71 | 961,358 | -0.02(-0.10%) |
Sep 30, 2024 | 19.81 | 19.84 | 19.73 | 19.73 | 941,523 | -0.08(-0.40%) |
Sep 27, 2024 | 19.68 | 19.86 | 19.66 | 19.81 | 1,149,823 | +0.21(+1.07%) |
Sep 26, 2024 | 19.39 | 19.61 | 19.39 | 19.60 | 947,701 | +0.26(+1.34%) |
Sep 25, 2024 | 19.67 | 19.69 | 19.32 | 19.34 | 1,708,200 | -0.35(-1.78%) |
Sep 24, 2024 | 19.77 | 19.86 | 19.66 | 19.69 | 1,264,145 | -0.07(-0.35%) |
Sep 23, 2024 | 19.80 | 19.89 | 19.69 | 19.76 | 1,455,506 | +0.04(+0.20%) |
Sep 20, 2024 | 19.80 | 19.80 | 19.61 | 19.72 | 1,049,476 | -0.05(-0.25%) |
Sep 19, 2024 | 19.81 | 19.83 | 19.65 | 19.77 | 1,147,633 | +0.13(+0.66%) |
Sep 18, 2024 | 19.66 | 19.79 | 19.57 | 19.64 | 1,011,190 | +0.07(+0.36%) |
Sep 17, 2024 | 19.72 | 19.82 | 19.55 | 19.57 | 1,066,071 | -0.22(-1.11%) |
Sep 16, 2024 | 19.80 | 19.82 | 19.68 | 19.79 | 1,166,758 | +0.05(+0.25%) |
Sep 13, 2024 | 19.50 | 19.75 | 19.48 | 19.74 | 1,192,128 | +0.32(+1.65%) |
Sep 12, 2024 | 19.30 | 19.44 | 19.29 | 19.42 | 1,073,800 | +0.13(+0.67%) |
Sep 11, 2024 | 19.15 | 19.30 | 18.95 | 19.29 | 1,795,651 | +0.12(+0.63%) |
Sep 10, 2024 | 19.38 | 19.42 | 19.13 | 19.17 | 2,009,925 | -0.18(-0.95%) |
Sep 09, 2024 | 19.39 | 19.52 | 19.35 | 19.35 | 1,484,999 | +0.05(+0.25%) |
Sep 06, 2024 | 19.52 | 19.55 | 19.22 | 19.31 | 1,369,637 | -0.21(-1.09%) |
Sep 05, 2024 | 19.60 | 19.66 | 19.46 | 19.52 | 1,110,340 | -0.01(-0.05%) |
Sep 04, 2024 | 19.46 | 19.62 | 19.46 | 19.53 | 863,470 | +0.07(+0.35%) |
Sep 03, 2024 | 19.53 | 19.57 | 19.42 | 19.46 | 1,052,690 | -0.06(-0.30%) |
Aug 30, 2024 | 19.50 | 19.65 | 19.45 | 19.52 | 1,175,519 | +0.00(+0.00%) |
Aug 29, 2024 | 19.49 | 19.57 | 19.39 | 19.52 | 836,774 | +0.15(+0.80%) |
Aug 28, 2024 | 19.49 | 19.52 | 19.33 | 19.36 | 997,371 | -0.14(-0.69%) |
Aug 27, 2024 | 19.32 | 19.53 | 19.32 | 19.50 | 1,122,327 | +0.11(+0.55%) |
Aug 26, 2024 | 19.32 | 19.45 | 19.31 | 19.39 | 1,370,267 | +0.18(+0.95%) |
Aug 23, 2024 | 19.15 | 19.28 | 19.10 | 19.21 | 1,168,090 | +0.14(+0.71%) |
Aug 22, 2024 | 18.93 | 19.13 | 18.90 | 19.07 | 1,257,727 | +0.17(+0.92%) |
Aug 21, 2024 | 18.79 | 18.90 | 18.76 | 18.90 | 1,607,893 | +0.14(+0.77%) |
Aug 20, 2024 | 18.96 | 19.01 | 18.72 | 18.76 | 1,289,003 | -0.25(-1.32%) |
Aug 19, 2024 | 19.04 | 19.12 | 18.96 | 19.01 | 1,416,554 | +0.01(+0.05%) |
Aug 16, 2024 | 18.95 | 19.08 | 18.88 | 19.00 | 1,024,499 | +0.12(+0.61%) |
Aug 15, 2024 | 18.80 | 18.95 | 18.75 | 18.88 | 1,204,523 | +0.16(+0.88%) |
Aug 14, 2024 | 18.69 | 18.80 | 18.67 | 18.72 | 1,157,925 | +0.09(+0.47%) |
Aug 13, 2024 | 18.63 | 18.73 | 18.55 | 18.63 | 1,138,658 | +0.06(+0.31%) |
Aug 12, 2024 | 18.61 | 18.69 | 18.51 | 18.57 | 1,211,568 | +0.09(+0.47%) |
Aug 09, 2024 | 18.52 | 18.60 | 18.41 | 18.48 | 1,348,358 | +0.00(+0.00%) |
Aug 08, 2024 | 18.57 | 18.60 | 18.38 | 18.48 | 2,137,353 | +0.07(+0.37%) |
Aug 07, 2024 | 18.71 | 18.92 | 18.39 | 18.42 | 1,914,397 | -0.12(-0.62%) |
Aug 06, 2024 | 18.26 | 18.69 | 18.24 | 18.53 | 1,970,091 | +0.45(+2.51%) |
Aug 05, 2024 | 18.33 | 18.37 | 17.88 | 18.08 | 3,360,586 | -0.70(-3.75%) |
Aug 02, 2024 | 19.29 | 19.29 | 18.73 | 18.78 | 2,204,790 | -0.58(-2.99%) |