Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.50 | 19.59 | 19.50 | 19.57 | 3,257 | +0.06(+0.29%) |
Oct 17, 2024 | 19.50 | 19.64 | 18.70 | 19.52 | 5,020 | -0.05(-0.24%) |
Oct 16, 2024 | 19.61 | 19.64 | 19.32 | 19.56 | 6,104 | -0.25(-1.25%) |
Oct 15, 2024 | 20.09 | 20.09 | 19.75 | 19.81 | 19,848 | -0.52(-2.58%) |
Oct 14, 2024 | 20.10 | 20.50 | 19.91 | 20.33 | 1,824 | +0.08(+0.41%) |
Oct 11, 2024 | 20.51 | 20.62 | 20.25 | 20.25 | 3,158 | -0.41(-1.98%) |
Oct 10, 2024 | 20.67 | 20.67 | 20.66 | 20.66 | 375 | +0.16(+0.78%) |
Oct 09, 2024 | 20.51 | 20.79 | 20.50 | 20.50 | 3,921 | -0.01(-0.03%) |
Oct 08, 2024 | 20.36 | 20.51 | 20.36 | 20.51 | 4,383 | +0.06(+0.28%) |
Oct 07, 2024 | 20.38 | 20.57 | 20.25 | 20.45 | 3,017 | -0.32(-1.54%) |
Oct 04, 2024 | 20.53 | 20.77 | 20.53 | 20.77 | 1,559 | +0.51(+2.52%) |
Oct 03, 2024 | 20.55 | 20.57 | 20.26 | 20.26 | 2,234 | -0.50(-2.41%) |
Oct 02, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 207 | +0.40(+1.95%) |
Oct 01, 2024 | 20.76 | 20.76 | 20.36 | 20.36 | 2,618 | -0.14(-0.67%) |
Sep 30, 2024 | 20.79 | 20.79 | 20.46 | 20.50 | 5,030 | -0.11(-0.55%) |
Sep 27, 2024 | 20.32 | 20.74 | 20.32 | 20.61 | 5,542 | -0.12(-0.57%) |
Sep 26, 2024 | 20.27 | 20.73 | 20.27 | 20.73 | 1,096 | +0.23(+1.13%) |
Sep 25, 2024 | 20.21 | 20.50 | 20.21 | 20.50 | 1,965 | -0.27(-1.30%) |
Sep 24, 2024 | 20.30 | 20.77 | 20.20 | 20.77 | 2,667 | +0.37(+1.81%) |
Sep 23, 2024 | 20.50 | 20.65 | 20.11 | 20.40 | 14,936 | -0.10(-0.49%) |
Sep 20, 2024 | 20.00 | 20.56 | 20.00 | 20.50 | 8,364 | +0.35(+1.76%) |
Sep 19, 2024 | 20.23 | 20.25 | 20.00 | 20.15 | 4,716 | +0.05(+0.23%) |
Sep 18, 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 2,254 | +0.10(+0.50%) |
Sep 17, 2024 | 20.43 | 20.44 | 20.00 | 20.00 | 6,642 | -0.40(-1.96%) |
Sep 16, 2024 | 20.39 | 20.54 | 20.02 | 20.40 | 1,938 | -0.39(-1.88%) |
Sep 13, 2024 | 20.40 | 20.80 | 20.40 | 20.79 | 1,059 | +0.30(+1.46%) |
Sep 12, 2024 | 19.75 | 20.49 | 19.50 | 20.49 | 9,812 | +0.38(+1.89%) |
Sep 11, 2024 | 19.87 | 20.11 | 19.87 | 20.11 | 3,038 | +0.35(+1.79%) |
Sep 10, 2024 | 19.60 | 20.10 | 19.60 | 19.76 | 2,783 | +0.12(+0.60%) |
Sep 09, 2024 | 20.01 | 20.03 | 19.64 | 19.64 | 3,055 | -0.36(-1.80%) |
Sep 06, 2024 | 20.09 | 20.09 | 20.00 | 20.00 | 591 | -0.12(-0.62%) |
Sep 05, 2024 | 20.14 | 20.15 | 20.12 | 20.12 | 925 | +0.13(+0.65%) |
Sep 04, 2024 | 20.06 | 20.06 | 19.92 | 20.00 | 1,209 | -0.07(-0.37%) |
Sep 03, 2024 | 20.00 | 20.24 | 20.00 | 20.07 | 1,736 | -0.13(-0.64%) |
Aug 30, 2024 | 20.40 | 20.40 | 20.20 | 20.20 | 1,865 | -0.20(-0.98%) |
Aug 29, 2024 | 20.90 | 20.90 | 20.20 | 20.40 | 5,506 | -0.04(-0.20%) |
Aug 28, 2024 | 20.52 | 20.56 | 20.40 | 20.44 | 4,649 | +0.04(+0.20%) |
Aug 27, 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 3,997 | +0.05(+0.25%) |
Aug 26, 2024 | 20.66 | 20.66 | 20.35 | 20.35 | 2,755 | -0.02(-0.10%) |
Aug 23, 2024 | 20.50 | 20.75 | 20.35 | 20.37 | 3,757 | -0.53(-2.54%) |
Aug 22, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 367 | +0.33(+1.60%) |
Aug 21, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 801 | +0.14(+0.66%) |
Aug 20, 2024 | 20.62 | 20.62 | 20.18 | 20.43 | 3,228 | +0.21(+1.06%) |
Aug 19, 2024 | 20.55 | 20.56 | 20.20 | 20.22 | 4,954 | -0.23(-1.12%) |
Aug 16, 2024 | 20.28 | 20.52 | 20.22 | 20.45 | 6,708 | -0.12(-0.59%) |
Aug 15, 2024 | 20.33 | 20.66 | 20.28 | 20.57 | 2,748 | +0.02(+0.10%) |
Aug 14, 2024 | 20.78 | 20.78 | 20.46 | 20.55 | 2,587 | -0.14(-0.68%) |
Aug 13, 2024 | 20.64 | 20.70 | 20.46 | 20.69 | 5,749 | -0.11(-0.53%) |
Aug 12, 2024 | 20.94 | 21.08 | 20.80 | 20.80 | 7,080 | -0.20(-0.95%) |
Aug 09, 2024 | 21.00 | 21.09 | 20.08 | 21.00 | 11,974 | -0.14(-0.69%) |
Aug 08, 2024 | 20.21 | 21.41 | 20.13 | 21.14 | 8,984 | -0.23(-1.10%) |
Aug 07, 2024 | 21.29 | 21.70 | 21.09 | 21.38 | 12,169 | +0.38(+1.81%) |
Aug 06, 2024 | 21.09 | 21.20 | 19.67 | 21.00 | 11,849 | +0.79(+3.89%) |
Aug 05, 2024 | 20.62 | 20.62 | 19.61 | 20.21 | 13,548 | -0.75(-3.56%) |
Aug 02, 2024 | 21.76 | 21.76 | 20.70 | 20.96 | 11,180 | -0.93(-4.25%) |