Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 19.55 | 19.71 | 19.52 | 19.63 | 5,997,103 | +0.08(+0.41%) |
Oct 10, 2024 | 19.61 | 19.77 | 19.45 | 19.55 | 7,049,700 | -0.01(-0.05%) |
Oct 09, 2024 | 19.66 | 19.69 | 19.54 | 19.56 | 14,885,547 | -0.09(-0.46%) |
Oct 08, 2024 | 19.83 | 19.83 | 19.59 | 19.65 | 6,727,582 | -0.06(-0.30%) |
Oct 07, 2024 | 19.60 | 19.92 | 19.60 | 19.71 | 14,537,376 | +0.00(+0.00%) |
Oct 04, 2024 | 19.35 | 19.74 | 19.31 | 19.71 | 11,552,227 | +0.22(+1.13%) |
Oct 03, 2024 | 19.98 | 19.99 | 19.44 | 19.49 | 11,367,583 | -0.42(-2.11%) |
Oct 02, 2024 | 19.67 | 19.95 | 19.67 | 19.91 | 13,532,901 | +0.08(+0.40%) |
Oct 01, 2024 | 19.77 | 19.90 | 19.68 | 19.83 | 7,113,793 | +0.06(+0.30%) |
Sep 30, 2024 | 19.92 | 19.93 | 19.65 | 19.77 | 10,134,812 | -0.04(-0.20%) |
Sep 27, 2024 | 19.83 | 19.88 | 19.71 | 19.81 | 5,896,414 | +0.06(+0.30%) |
Sep 26, 2024 | 19.85 | 19.93 | 19.66 | 19.75 | 6,978,013 | -0.13(-0.65%) |
Sep 25, 2024 | 19.90 | 19.94 | 19.72 | 19.88 | 11,514,729 | +0.07(+0.35%) |
Sep 24, 2024 | 19.81 | 20.11 | 19.79 | 19.81 | 23,416,332 | -0.21(-1.05%) |
Sep 23, 2024 | 20.08 | 20.14 | 19.91 | 20.02 | 25,183,816 | -0.05(-0.25%) |
Sep 20, 2024 | 19.70 | 20.10 | 19.65 | 20.07 | 34,984,100 | +0.48(+2.45%) |
Sep 19, 2024 | 19.44 | 19.73 | 19.41 | 19.59 | 25,074,662 | +0.09(+0.46%) |
Sep 18, 2024 | 19.88 | 19.88 | 19.37 | 19.50 | 23,468,426 | -0.35(-1.76%) |
Sep 17, 2024 | 20.04 | 20.06 | 19.83 | 19.85 | 8,157,084 | -0.15(-0.75%) |
Sep 16, 2024 | 19.89 | 20.16 | 19.76 | 20.00 | 12,218,172 | +0.24(+1.21%) |
Sep 13, 2024 | 19.69 | 19.81 | 19.61 | 19.76 | 14,908,827 | +0.10(+0.51%) |
Sep 12, 2024 | 19.75 | 19.82 | 19.61 | 19.66 | 20,874,192 | +0.02(+0.10%) |
Sep 11, 2024 | 19.64 | 19.69 | 19.38 | 19.64 | 11,581,580 | +0.00(+0.00%) |
Sep 10, 2024 | 19.84 | 20.02 | 19.25 | 19.64 | 23,557,926 | -0.16(-0.81%) |
Sep 09, 2024 | 20.05 | 20.11 | 19.61 | 19.80 | 20,805,912 | -0.27(-1.34%) |
Sep 06, 2024 | 20.61 | 20.61 | 20.06 | 20.07 | 22,676,556 | -0.52(-2.52%) |
Sep 05, 2024 | 20.63 | 20.63 | 20.39 | 20.59 | 19,319,328 | +0.17(+0.83%) |
Sep 04, 2024 | 19.99 | 20.52 | 19.94 | 20.42 | 26,003,072 | +0.49(+2.46%) |
Sep 03, 2024 | 19.69 | 20.04 | 19.64 | 19.93 | 13,797,875 | +0.24(+1.22%) |
Aug 30, 2024 | 19.62 | 19.73 | 19.48 | 19.69 | 16,749,398 | +0.10(+0.51%) |
Aug 29, 2024 | 18.97 | 19.84 | 18.95 | 19.59 | 28,302,420 | +0.68(+3.59%) |
Aug 28, 2024 | 18.92 | 19.01 | 18.84 | 18.91 | 6,334,214 | +0.02(+0.11%) |
Aug 27, 2024 | 18.96 | 19.07 | 18.84 | 18.89 | 7,165,652 | -0.14(-0.74%) |
Aug 26, 2024 | 18.86 | 19.10 | 18.82 | 19.03 | 12,373,993 | +0.24(+1.28%) |
Aug 23, 2024 | 18.74 | 18.84 | 18.63 | 18.79 | 13,283,464 | +0.16(+0.86%) |
Aug 22, 2024 | 18.71 | 18.73 | 18.49 | 18.63 | 15,713,345 | -0.04(-0.21%) |
Aug 21, 2024 | 18.63 | 18.67 | 18.55 | 18.67 | 6,558,679 | +0.05(+0.27%) |
Aug 20, 2024 | 18.61 | 18.74 | 18.59 | 18.62 | 9,766,792 | +0.06(+0.32%) |
Aug 19, 2024 | 18.46 | 18.59 | 18.38 | 18.56 | 8,189,695 | +0.16(+0.87%) |
Aug 16, 2024 | 18.49 | 18.50 | 18.38 | 18.40 | 11,236,060 | +0.00(+0.00%) |
Aug 15, 2024 | 18.29 | 18.48 | 18.26 | 18.40 | 9,731,743 | +0.02(+0.11%) |
Aug 14, 2024 | 18.28 | 18.48 | 18.23 | 18.38 | 8,694,686 | +0.07(+0.38%) |
Aug 13, 2024 | 18.31 | 18.35 | 18.22 | 18.31 | 7,896,498 | +0.09(+0.49%) |
Aug 12, 2024 | 18.20 | 18.24 | 18.06 | 18.22 | 9,298,681 | +0.03(+0.16%) |
Aug 09, 2024 | 18.14 | 18.22 | 18.00 | 18.19 | 9,853,252 | +0.08(+0.44%) |
Aug 08, 2024 | 18.00 | 18.28 | 17.95 | 18.11 | 13,093,240 | +0.08(+0.44%) |
Aug 07, 2024 | 17.94 | 18.13 | 17.85 | 18.03 | 7,726,379 | +0.23(+1.29%) |
Aug 06, 2024 | 17.78 | 18.05 | 17.78 | 17.80 | 9,279,277 | +0.00(+0.00%) |
Aug 05, 2024 | 18.40 | 18.48 | 17.76 | 17.80 | 18,535,414 | -0.60(-3.26%) |
Aug 02, 2024 | 18.53 | 18.60 | 18.21 | 18.40 | 10,306,882 | -0.03(-0.16%) |