Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.98 | 21.07 | 20.93 | 21.02 | 46,440 | +0.04(+0.19%) |
Oct 17, 2024 | 21.11 | 21.11 | 20.91 | 20.98 | 79,383 | -0.16(-0.76%) |
Oct 16, 2024 | 21.19 | 21.22 | 21.05 | 21.14 | 110,795 | -0.04(-0.19%) |
Oct 15, 2024 | 20.94 | 21.37 | 20.94 | 21.18 | 113,920 | +0.35(+1.68%) |
Oct 14, 2024 | 20.72 | 20.89 | 20.61 | 20.83 | 59,631 | +0.11(+0.53%) |
Oct 11, 2024 | 20.63 | 20.73 | 20.56 | 20.72 | 83,693 | +0.19(+0.93%) |
Oct 10, 2024 | 20.65 | 20.65 | 20.43 | 20.53 | 154,582 | -0.13(-0.63%) |
Oct 09, 2024 | 20.66 | 20.69 | 20.51 | 20.66 | 60,504 | +0.08(+0.39%) |
Oct 08, 2024 | 20.71 | 20.71 | 20.46 | 20.58 | 76,982 | -0.07(-0.34%) |
Oct 07, 2024 | 20.67 | 20.69 | 20.57 | 20.65 | 123,162 | -0.11(-0.53%) |
Oct 04, 2024 | 20.74 | 20.84 | 20.56 | 20.76 | 114,790 | +0.02(+0.10%) |
Oct 03, 2024 | 20.80 | 20.80 | 20.63 | 20.74 | 134,510 | -0.09(-0.43%) |
Oct 02, 2024 | 20.81 | 20.92 | 20.73 | 20.83 | 233,285 | -0.10(-0.48%) |
Oct 01, 2024 | 21.10 | 21.10 | 20.82 | 20.93 | 203,436 | -0.17(-0.81%) |
Sep 30, 2024 | 21.09 | 21.17 | 20.94 | 21.10 | 78,695 | +0.01(+0.05%) |
Sep 27, 2024 | 21.20 | 21.30 | 21.03 | 21.09 | 115,893 | +0.06(+0.29%) |
Sep 26, 2024 | 21.17 | 21.23 | 21.00 | 21.03 | 98,350 | -0.17(-0.80%) |
Sep 25, 2024 | 21.47 | 21.47 | 21.16 | 21.20 | 82,546 | -0.24(-1.12%) |
Sep 24, 2024 | 21.39 | 21.49 | 21.30 | 21.44 | 78,816 | +0.07(+0.33%) |
Sep 23, 2024 | 21.35 | 21.43 | 21.31 | 21.37 | 120,989 | +0.15(+0.71%) |
Sep 20, 2024 | 21.37 | 21.38 | 21.18 | 21.22 | 126,928 | -0.19(-0.88%) |
Sep 19, 2024 | 21.65 | 21.65 | 21.23 | 21.41 | 96,744 | +0.12(+0.56%) |
Sep 18, 2024 | 21.31 | 21.72 | 21.23 | 21.29 | 149,763 | +0.06(+0.28%) |
Sep 17, 2024 | 21.44 | 21.47 | 21.22 | 21.23 | 99,967 | -0.10(-0.47%) |
Sep 16, 2024 | 21.37 | 21.39 | 21.20 | 21.33 | 116,988 | +0.03(+0.14%) |
Sep 13, 2024 | 21.05 | 21.30 | 21.03 | 21.30 | 88,444 | +0.43(+2.05%) |
Sep 12, 2024 | 20.70 | 20.96 | 20.65 | 20.87 | 53,908 | +0.22(+1.06%) |
Sep 11, 2024 | 20.52 | 20.68 | 20.23 | 20.65 | 52,315 | +0.05(+0.24%) |
Sep 10, 2024 | 20.51 | 20.63 | 20.42 | 20.60 | 34,704 | +0.12(+0.58%) |
Sep 09, 2024 | 20.51 | 20.60 | 20.30 | 20.48 | 46,195 | -0.02(-0.10%) |
Sep 06, 2024 | 20.60 | 20.62 | 20.33 | 20.50 | 90,898 | -0.09(-0.43%) |
Sep 05, 2024 | 20.44 | 20.80 | 20.44 | 20.59 | 86,097 | +0.21(+1.02%) |
Sep 04, 2024 | 20.20 | 20.44 | 20.20 | 20.39 | 71,991 | +0.23(+1.13%) |
Sep 03, 2024 | 20.28 | 20.32 | 20.11 | 20.16 | 103,454 | -0.13(-0.64%) |
Aug 30, 2024 | 20.31 | 20.38 | 20.07 | 20.29 | 66,272 | +0.08(+0.39%) |
Aug 29, 2024 | 20.25 | 20.27 | 20.08 | 20.21 | 35,559 | +0.02(+0.10%) |
Aug 28, 2024 | 20.18 | 20.31 | 20.11 | 20.19 | 64,436 | -0.02(-0.10%) |
Aug 27, 2024 | 20.14 | 20.26 | 20.02 | 20.21 | 53,676 | +0.01(+0.05%) |
Aug 26, 2024 | 20.29 | 20.30 | 20.18 | 20.20 | 87,820 | +0.07(+0.35%) |
Aug 23, 2024 | 19.74 | 20.22 | 19.70 | 20.13 | 72,191 | +0.50(+2.53%) |
Aug 22, 2024 | 19.71 | 19.72 | 19.56 | 19.63 | 61,434 | -0.08(-0.40%) |
Aug 21, 2024 | 19.66 | 19.72 | 19.50 | 19.71 | 80,849 | +0.12(+0.61%) |
Aug 20, 2024 | 19.72 | 19.72 | 19.56 | 19.59 | 49,001 | -0.15(-0.76%) |
Aug 19, 2024 | 19.42 | 19.74 | 19.34 | 19.74 | 104,833 | +0.40(+2.07%) |
Aug 16, 2024 | 19.31 | 19.44 | 19.22 | 19.34 | 35,923 | +0.01(+0.05%) |
Aug 15, 2024 | 19.32 | 19.42 | 19.15 | 19.33 | 53,402 | +0.19(+0.98%) |
Aug 14, 2024 | 19.25 | 19.27 | 19.08 | 19.14 | 39,052 | -0.02(-0.10%) |
Aug 13, 2024 | 18.95 | 19.20 | 18.91 | 19.16 | 41,242 | +0.32(+1.68%) |
Aug 12, 2024 | 19.22 | 19.22 | 18.75 | 18.85 | 123,135 | -0.36(-1.85%) |
Aug 09, 2024 | 19.32 | 19.32 | 19.03 | 19.20 | 162,541 | -0.04(-0.21%) |
Aug 08, 2024 | 19.22 | 19.31 | 19.07 | 19.24 | 73,167 | +0.08(+0.41%) |
Aug 07, 2024 | 19.55 | 19.55 | 19.08 | 19.16 | 114,691 | -0.08(-0.41%) |
Aug 06, 2024 | 18.78 | 19.49 | 18.65 | 19.24 | 190,904 | +0.55(+2.96%) |
Aug 05, 2024 | 18.57 | 19.09 | 18.50 | 18.69 | 200,387 | -0.82(-4.20%) |
Aug 02, 2024 | 19.34 | 19.60 | 19.31 | 19.51 | 170,260 | -0.13(-0.65%) |