Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.76 | 20.80 | 20.63 | 20.63 | 2,996 | -0.03(-0.16%) |
Oct 24, 2024 | 20.62 | 20.72 | 20.61 | 20.66 | 2,704 | -0.02(-0.09%) |
Oct 23, 2024 | 20.71 | 20.71 | 20.57 | 20.68 | 3,487 | -0.21(-1.03%) |
Oct 22, 2024 | 21.03 | 21.03 | 20.82 | 20.89 | 866 | -0.12(-0.59%) |
Oct 21, 2024 | 21.04 | 21.04 | 20.91 | 21.02 | 4,890 | -0.12(-0.57%) |
Oct 18, 2024 | 21.16 | 21.16 | 21.14 | 21.14 | 3,415 | -0.05(-0.22%) |
Oct 17, 2024 | 21.34 | 21.34 | 21.19 | 21.19 | 2,741 | -0.07(-0.35%) |
Oct 16, 2024 | 21.23 | 21.28 | 21.23 | 21.26 | 6,364 | +0.27(+1.29%) |
Oct 15, 2024 | 21.17 | 21.17 | 20.99 | 20.99 | 1,266 | -0.05(-0.24%) |
Oct 14, 2024 | 21.05 | 21.08 | 21.03 | 21.04 | 1,503 | +0.08(+0.40%) |
Oct 11, 2024 | 20.89 | 20.96 | 20.83 | 20.96 | 7,093 | +0.43(+2.10%) |
Oct 10, 2024 | 20.39 | 20.52 | 20.39 | 20.52 | 1,540 | -0.13(-0.61%) |
Oct 09, 2024 | 20.63 | 20.65 | 20.61 | 20.65 | 1,361 | +0.06(+0.29%) |
Oct 08, 2024 | 20.61 | 20.61 | 20.55 | 20.59 | 1,274 | +0.22(+1.08%) |
Oct 07, 2024 | 20.57 | 20.57 | 20.34 | 20.37 | 1,892 | -0.29(-1.42%) |
Oct 04, 2024 | 20.53 | 20.67 | 20.53 | 20.66 | 4,190 | +0.28(+1.39%) |
Oct 03, 2024 | 20.36 | 20.38 | 20.35 | 20.38 | 3,080 | -0.08(-0.39%) |
Oct 02, 2024 | 20.45 | 20.50 | 20.45 | 20.46 | 5,387 | +0.06(+0.29%) |
Oct 01, 2024 | 20.37 | 20.43 | 20.37 | 20.40 | 3,956 | -0.18(-0.87%) |
Sep 30, 2024 | 20.55 | 20.58 | 20.51 | 20.58 | 1,000 | +0.09(+0.44%) |
Sep 27, 2024 | 20.67 | 20.67 | 20.45 | 20.49 | 4,053 | +0.02(+0.10%) |
Sep 26, 2024 | 20.65 | 20.68 | 20.47 | 20.47 | 10,651 | +0.02(+0.08%) |
Sep 25, 2024 | 20.61 | 20.61 | 20.45 | 20.45 | 10,507 | -0.18(-0.86%) |
Sep 24, 2024 | 20.70 | 20.70 | 20.59 | 20.63 | 5,336 | +0.04(+0.19%) |
Sep 23, 2024 | 20.68 | 20.68 | 20.53 | 20.59 | 4,939 | +0.03(+0.15%) |
Sep 20, 2024 | 20.60 | 20.60 | 20.42 | 20.56 | 17,637 | -0.01(-0.05%) |
Sep 19, 2024 | 20.52 | 20.58 | 20.44 | 20.57 | 9,994 | +0.47(+2.34%) |
Sep 18, 2024 | 20.05 | 20.41 | 20.04 | 20.10 | 11,762 | +0.03(+0.15%) |
Sep 17, 2024 | 20.20 | 20.20 | 19.98 | 20.07 | 14,237 | +0.10(+0.50%) |
Sep 16, 2024 | 19.95 | 20.01 | 19.90 | 19.97 | 13,155 | +0.09(+0.45%) |
Sep 13, 2024 | 19.78 | 19.95 | 19.78 | 19.88 | 5,506 | +0.31(+1.58%) |
Sep 12, 2024 | 19.46 | 19.62 | 19.46 | 19.57 | 22,315 | +0.26(+1.35%) |
Sep 11, 2024 | 18.85 | 19.31 | 18.85 | 19.31 | 19,302 | +0.28(+1.47%) |
Sep 10, 2024 | 18.98 | 19.03 | 18.88 | 19.03 | 12,356 | +0.00(+0.00%) |
Sep 09, 2024 | 19.01 | 19.20 | 19.01 | 19.03 | 8,534 | +0.12(+0.63%) |
Sep 06, 2024 | 19.08 | 19.08 | 18.85 | 18.91 | 61,841 | -0.39(-2.02%) |
Sep 05, 2024 | 19.50 | 19.50 | 19.27 | 19.30 | 6,796 | -0.16(-0.82%) |
Sep 04, 2024 | 19.35 | 19.61 | 19.35 | 19.46 | 11,721 | +0.02(+0.10%) |
Sep 03, 2024 | 19.57 | 19.58 | 19.42 | 19.44 | 1,809 | -0.71(-3.52%) |
Aug 30, 2024 | 20.13 | 20.18 | 19.94 | 20.15 | 4,910 | +0.13(+0.65%) |
Aug 29, 2024 | 20.14 | 20.26 | 20.02 | 20.02 | 11,606 | +0.06(+0.30%) |
Aug 28, 2024 | 20.02 | 20.02 | 19.87 | 19.96 | 3,968 | -0.15(-0.73%) |
Aug 27, 2024 | 20.07 | 20.11 | 20.04 | 20.11 | 3,454 | -0.04(-0.21%) |
Aug 26, 2024 | 20.19 | 20.24 | 20.15 | 20.15 | 2,831 | -0.06(-0.31%) |
Aug 23, 2024 | 19.97 | 20.24 | 19.97 | 20.21 | 10,261 | +0.43(+2.17%) |
Aug 22, 2024 | 19.88 | 19.88 | 19.78 | 19.78 | 10,629 | -0.18(-0.90%) |
Aug 21, 2024 | 19.82 | 19.96 | 19.69 | 19.96 | 3,584 | +0.29(+1.49%) |
Aug 20, 2024 | 19.69 | 19.69 | 19.67 | 19.67 | 535 | -0.18(-0.90%) |
Aug 19, 2024 | 19.74 | 19.85 | 19.74 | 19.84 | 720 | +0.18(+0.91%) |
Aug 16, 2024 | 19.60 | 19.71 | 19.60 | 19.66 | 2,247 | +0.06(+0.30%) |
Aug 15, 2024 | 19.62 | 19.67 | 19.60 | 19.60 | 1,272 | +0.41(+2.16%) |
Aug 14, 2024 | 19.18 | 19.19 | 19.13 | 19.19 | 2,172 | +0.05(+0.26%) |
Aug 13, 2024 | 19.01 | 19.14 | 19.01 | 19.14 | 3,411 | +0.26(+1.36%) |
Aug 12, 2024 | 18.93 | 18.93 | 18.87 | 18.88 | 3,494 | -0.03(-0.15%) |
Aug 09, 2024 | 18.84 | 18.98 | 18.84 | 18.91 | 1,745 | +0.03(+0.16%) |
Aug 08, 2024 | 18.50 | 18.88 | 18.50 | 18.88 | 11,680 | +0.55(+3.00%) |
Aug 07, 2024 | 18.61 | 18.61 | 18.33 | 18.33 | 1,436 | -0.18(-0.95%) |
Aug 06, 2024 | 18.49 | 18.66 | 18.49 | 18.51 | 5,115 | +0.35(+1.90%) |
Aug 05, 2024 | 17.51 | 18.24 | 17.51 | 18.16 | 26,765 | -0.46(-2.47%) |
Aug 02, 2024 | 18.68 | 18.68 | 18.39 | 18.62 | 14,728 | -0.68(-3.52%) |