Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 19.87 | 19.93 | 19.80 | 19.82 | 944 | +0.21(+1.08%) |
Oct 10, 2024 | 19.65 | 19.65 | 19.56 | 19.61 | 5,332 | -0.01(-0.07%) |
Oct 09, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 69 | -0.02(-0.08%) |
Oct 08, 2024 | 19.81 | 19.81 | 19.64 | 19.64 | 1,384 | -0.33(-1.63%) |
Oct 07, 2024 | 19.65 | 19.96 | 19.65 | 19.96 | 1,133 | +0.35(+1.76%) |
Oct 04, 2024 | 19.64 | 19.80 | 19.62 | 19.62 | 3,521 | -0.32(-1.60%) |
Oct 03, 2024 | 20.03 | 20.03 | 19.84 | 19.94 | 18,158 | +0.03(+0.16%) |
Oct 02, 2024 | 20.11 | 20.11 | 19.85 | 19.90 | 22,449 | +0.12(+0.60%) |
Oct 01, 2024 | 19.76 | 19.83 | 19.76 | 19.78 | 2,758 | +0.26(+1.35%) |
Sep 30, 2024 | 19.65 | 19.68 | 19.52 | 19.52 | 4,665 | -0.12(-0.61%) |
Sep 27, 2024 | 19.73 | 19.73 | 19.64 | 19.64 | 473 | +0.02(+0.09%) |
Sep 26, 2024 | 19.40 | 19.73 | 19.40 | 19.62 | 245 | +0.03(+0.13%) |
Sep 25, 2024 | 19.56 | 19.60 | 19.56 | 19.60 | 555 | -0.10(-0.48%) |
Sep 24, 2024 | 19.89 | 19.90 | 19.68 | 19.69 | 1,879 | -0.13(-0.65%) |
Sep 23, 2024 | 19.81 | 19.82 | 19.77 | 19.82 | 794 | -0.14(-0.70%) |
Sep 20, 2024 | 19.91 | 19.96 | 19.89 | 19.96 | 420 | +0.08(+0.40%) |
Sep 19, 2024 | 19.92 | 19.92 | 19.83 | 19.88 | 1,500 | -0.71(-3.45%) |
Sep 18, 2024 | 20.58 | 20.59 | 20.46 | 20.59 | 1,329 | -0.00(-0.00%) |
Sep 17, 2024 | 20.55 | 20.59 | 20.55 | 20.59 | 302 | -0.07(-0.32%) |
Sep 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 131 | +0.15(+0.72%) |
Sep 13, 2024 | 20.51 | 20.55 | 20.47 | 20.51 | 1,674 | -0.06(-0.28%) |
Sep 12, 2024 | 20.68 | 20.68 | 20.54 | 20.57 | 1,085 | -0.26(-1.24%) |
Sep 11, 2024 | 21.17 | 21.18 | 20.83 | 20.83 | 1,316 | -0.51(-2.39%) |
Sep 10, 2024 | 21.49 | 21.50 | 21.34 | 21.34 | 5,107 | -0.35(-1.63%) |
Sep 09, 2024 | 21.55 | 21.70 | 21.55 | 21.69 | 846 | -0.25(-1.14%) |
Sep 06, 2024 | 21.36 | 21.94 | 21.35 | 21.94 | 6,196 | +0.78(+3.69%) |
Sep 05, 2024 | 21.09 | 21.23 | 21.05 | 21.16 | 6,404 | -0.28(-1.32%) |
Sep 04, 2024 | 21.50 | 21.50 | 21.29 | 21.44 | 5,441 | -0.04(-0.17%) |
Sep 03, 2024 | 21.22 | 21.48 | 21.22 | 21.48 | 4,058 | +0.65(+3.13%) |
Aug 30, 2024 | 20.93 | 20.93 | 20.83 | 20.83 | 875 | -0.31(-1.47%) |
Aug 29, 2024 | 20.71 | 21.14 | 20.71 | 21.14 | 1,307 | +0.10(+0.49%) |
Aug 28, 2024 | 20.95 | 21.15 | 20.95 | 21.04 | 3,258 | +0.25(+1.18%) |
Aug 27, 2024 | 20.81 | 20.81 | 20.75 | 20.79 | 785 | +0.07(+0.35%) |
Aug 26, 2024 | 20.48 | 20.72 | 20.48 | 20.72 | 550 | +0.28(+1.39%) |
Aug 23, 2024 | 20.52 | 20.66 | 20.42 | 20.43 | 12,303 | -0.36(-1.71%) |
Aug 22, 2024 | 20.23 | 20.79 | 20.23 | 20.79 | 365 | +0.51(+2.50%) |
Aug 21, 2024 | 20.30 | 20.30 | 20.22 | 20.28 | 545 | -0.08(-0.38%) |
Aug 20, 2024 | 20.28 | 20.45 | 20.28 | 20.36 | 3,760 | +0.03(+0.14%) |
Aug 19, 2024 | 20.58 | 20.58 | 20.33 | 20.33 | 11,568 | -0.31(-1.50%) |
Aug 16, 2024 | 20.74 | 20.74 | 20.64 | 20.64 | 351 | -0.05(-0.23%) |
Aug 15, 2024 | 20.92 | 20.96 | 20.68 | 20.69 | 10,396 | -0.56(-2.66%) |
Aug 14, 2024 | 21.14 | 21.41 | 21.14 | 21.26 | 2,704 | +0.08(+0.39%) |
Aug 13, 2024 | 21.43 | 21.43 | 21.12 | 21.17 | 3,500 | -0.64(-2.95%) |
Aug 12, 2024 | 21.73 | 21.88 | 21.73 | 21.82 | 19,365 | -0.03(-0.13%) |
Aug 09, 2024 | 22.09 | 22.09 | 21.81 | 21.84 | 7,389 | -0.21(-0.94%) |
Aug 08, 2024 | 22.41 | 22.58 | 21.89 | 22.05 | 14,387 | -0.61(-2.69%) |
Aug 07, 2024 | 21.94 | 22.66 | 21.94 | 22.66 | 8,406 | +0.32(+1.44%) |
Aug 06, 2024 | 22.86 | 22.92 | 22.05 | 22.34 | 18,943 | -0.35(-1.56%) |
Aug 05, 2024 | 23.72 | 23.75 | 22.27 | 22.69 | 23,235 | +0.98(+4.50%) |
Aug 02, 2024 | 21.72 | 21.95 | 21.53 | 21.72 | 102,202 | +0.64(+3.06%) |