Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.53 | 19.65 | 19.53 | 19.59 | 4,254 | +0.16(+0.82%) |
Oct 24, 2024 | 19.55 | 19.55 | 19.39 | 19.43 | 10,737 | -0.14(-0.69%) |
Oct 23, 2024 | 19.54 | 19.57 | 19.47 | 19.57 | 12,998 | -0.06(-0.28%) |
Oct 22, 2024 | 19.54 | 19.68 | 19.52 | 19.63 | 20,648 | +0.22(+1.11%) |
Oct 21, 2024 | 19.50 | 19.50 | 19.39 | 19.41 | 7,736 | +0.03(+0.15%) |
Oct 18, 2024 | 19.32 | 19.43 | 19.25 | 19.38 | 16,169 | -0.03(-0.13%) |
Oct 17, 2024 | 19.40 | 19.42 | 19.37 | 19.41 | 2,556 | -0.04(-0.18%) |
Oct 16, 2024 | 19.49 | 19.52 | 19.42 | 19.44 | 1,794 | -0.09(-0.45%) |
Oct 15, 2024 | 19.45 | 19.54 | 19.37 | 19.53 | 7,168 | -0.18(-0.90%) |
Oct 14, 2024 | 19.76 | 19.82 | 19.65 | 19.70 | 4,824 | -0.26(-1.30%) |
Oct 11, 2024 | 20.00 | 20.00 | 19.93 | 19.96 | 2,406 | +0.07(+0.33%) |
Oct 10, 2024 | 19.65 | 19.90 | 19.65 | 19.90 | 1,595 | +0.39(+2.01%) |
Oct 09, 2024 | 19.43 | 19.54 | 19.36 | 19.51 | 5,119 | -0.10(-0.49%) |
Oct 08, 2024 | 19.73 | 19.73 | 19.46 | 19.60 | 15,064 | -0.37(-1.86%) |
Oct 07, 2024 | 19.90 | 20.00 | 19.87 | 19.98 | 2,252 | +0.09(+0.43%) |
Oct 04, 2024 | 19.88 | 19.94 | 19.88 | 19.89 | 1,333 | +0.02(+0.08%) |
Oct 03, 2024 | 19.72 | 19.88 | 19.72 | 19.88 | 5,403 | +0.27(+1.35%) |
Oct 02, 2024 | 19.64 | 19.66 | 19.54 | 19.61 | 3,738 | +0.15(+0.77%) |
Oct 01, 2024 | 19.28 | 19.61 | 19.28 | 19.46 | 2,770 | +0.05(+0.25%) |
Sep 30, 2024 | 19.39 | 19.44 | 19.29 | 19.41 | 6,526 | -0.13(-0.66%) |
Sep 27, 2024 | 19.48 | 19.54 | 19.48 | 19.54 | 5,794 | +0.10(+0.51%) |
Sep 26, 2024 | 19.55 | 19.63 | 19.42 | 19.44 | 6,821 | -0.02(-0.10%) |
Sep 25, 2024 | 19.54 | 19.54 | 19.46 | 19.46 | 2,878 | -0.09(-0.45%) |
Sep 24, 2024 | 19.53 | 19.55 | 19.52 | 19.55 | 2,651 | +0.30(+1.57%) |
Sep 23, 2024 | 19.29 | 19.35 | 19.24 | 19.25 | 15,950 | +0.01(+0.05%) |
Sep 20, 2024 | 19.14 | 19.24 | 19.11 | 19.24 | 5,270 | +0.05(+0.27%) |
Sep 19, 2024 | 19.10 | 19.22 | 19.10 | 19.19 | 4,054 | +0.24(+1.27%) |
Sep 18, 2024 | 18.99 | 19.06 | 18.94 | 18.95 | 2,301 | -0.06(-0.31%) |
Sep 17, 2024 | 18.95 | 19.01 | 18.95 | 19.00 | 2,481 | +0.10(+0.54%) |
Sep 16, 2024 | 18.57 | 18.94 | 18.57 | 18.90 | 3,138 | +0.15(+0.82%) |
Sep 13, 2024 | 18.80 | 18.83 | 18.73 | 18.75 | 3,650 | +0.09(+0.47%) |
Sep 12, 2024 | 18.21 | 18.71 | 18.21 | 18.66 | 7,985 | +0.17(+0.93%) |
Sep 11, 2024 | 18.39 | 18.50 | 18.32 | 18.49 | 4,407 | +0.21(+1.18%) |
Sep 10, 2024 | 18.38 | 18.38 | 18.21 | 18.27 | 6,494 | -0.17(-0.92%) |
Sep 09, 2024 | 18.35 | 18.47 | 18.34 | 18.45 | 3,387 | +0.18(+0.96%) |
Sep 06, 2024 | 18.43 | 18.43 | 18.25 | 18.27 | 2,547 | -0.24(-1.28%) |
Sep 05, 2024 | 18.60 | 18.60 | 18.46 | 18.51 | 3,534 | +0.03(+0.17%) |
Sep 04, 2024 | 18.50 | 18.52 | 18.48 | 18.48 | 5,387 | -0.18(-0.94%) |
Sep 03, 2024 | 18.66 | 18.66 | 18.65 | 18.65 | 1,041 | -0.36(-1.89%) |
Aug 30, 2024 | 19.11 | 19.11 | 18.95 | 19.01 | 3,879 | -0.05(-0.28%) |
Aug 29, 2024 | 19.04 | 19.06 | 19.02 | 19.06 | 1,084 | +0.12(+0.65%) |
Aug 28, 2024 | 19.00 | 19.00 | 18.91 | 18.94 | 2,137 | -0.19(-0.99%) |
Aug 27, 2024 | 19.19 | 19.20 | 19.13 | 19.13 | 2,793 | -0.04(-0.18%) |
Aug 26, 2024 | 19.12 | 19.18 | 19.12 | 19.16 | 2,536 | +0.22(+1.16%) |
Aug 23, 2024 | 18.94 | 18.95 | 18.93 | 18.94 | 1,485 | +0.29(+1.58%) |
Aug 22, 2024 | 18.51 | 18.67 | 18.51 | 18.65 | 2,697 | +0.02(+0.13%) |
Aug 21, 2024 | 18.74 | 18.80 | 18.59 | 18.62 | 19,739 | -0.02(-0.11%) |
Aug 20, 2024 | 18.66 | 18.68 | 18.65 | 18.65 | 1,223 | +0.01(+0.03%) |
Aug 19, 2024 | 18.70 | 18.70 | 18.63 | 18.64 | 20,108 | +0.04(+0.22%) |
Aug 16, 2024 | 18.63 | 18.66 | 18.60 | 18.60 | 56,553 | -0.12(-0.64%) |
Aug 15, 2024 | 18.78 | 18.78 | 18.72 | 18.72 | 780 | +0.11(+0.59%) |
Aug 14, 2024 | 18.69 | 18.69 | 18.59 | 18.61 | 569 | +0.01(+0.04%) |
Aug 13, 2024 | 18.72 | 18.72 | 18.56 | 18.60 | 1,824 | -0.25(-1.32%) |
Aug 12, 2024 | 18.79 | 18.85 | 18.79 | 18.85 | 781 | +0.14(+0.73%) |
Aug 09, 2024 | 18.71 | 18.77 | 18.71 | 18.71 | 3,408 | +0.08(+0.45%) |
Aug 08, 2024 | 18.66 | 18.66 | 18.61 | 18.63 | 10,050 | -0.03(-0.19%) |
Aug 07, 2024 | 18.73 | 18.75 | 18.64 | 18.66 | 12,884 | +0.15(+0.84%) |
Aug 06, 2024 | 18.73 | 18.73 | 18.51 | 18.51 | 1,210 | -0.11(-0.59%) |
Aug 05, 2024 | 18.25 | 18.62 | 18.22 | 18.62 | 3,631 | -0.04(-0.21%) |
Aug 02, 2024 | 18.71 | 18.71 | 18.54 | 18.66 | 2,620 | -0.15(-0.80%) |