Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 20.66 | 20.66 | 20.46 | 20.62 | 8,407 | -0.20(-0.98%) |
Oct 07, 2024 | 20.80 | 20.85 | 20.77 | 20.83 | 3,988 | +0.06(+0.31%) |
Oct 04, 2024 | 20.67 | 20.77 | 20.66 | 20.77 | 5,352 | +0.29(+1.40%) |
Oct 03, 2024 | 20.49 | 20.49 | 20.45 | 20.48 | 1,056 | -0.26(-1.25%) |
Oct 02, 2024 | 20.69 | 20.74 | 20.61 | 20.74 | 8,138 | +0.05(+0.24%) |
Oct 01, 2024 | 20.60 | 20.69 | 20.52 | 20.69 | 19,690 | -0.02(-0.10%) |
Sep 30, 2024 | 20.82 | 20.82 | 20.54 | 20.71 | 5,604 | +0.01(+0.05%) |
Sep 27, 2024 | 20.65 | 20.70 | 20.65 | 20.70 | 740 | +0.11(+0.53%) |
Sep 26, 2024 | 20.61 | 20.77 | 20.55 | 20.59 | 1,286 | +0.41(+2.03%) |
Sep 25, 2024 | 20.24 | 20.37 | 20.18 | 20.18 | 4,029 | -0.25(-1.22%) |
Sep 24, 2024 | 20.35 | 20.45 | 20.35 | 20.43 | 3,614 | +0.37(+1.87%) |
Sep 23, 2024 | 19.83 | 20.06 | 19.83 | 20.06 | 423 | +0.29(+1.47%) |
Sep 20, 2024 | 19.76 | 19.76 | 19.74 | 19.76 | 781 | -0.17(-0.83%) |
Sep 19, 2024 | 19.81 | 19.93 | 19.81 | 19.93 | 286 | +0.53(+2.73%) |
Sep 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 379 | -0.06(-0.33%) |
Sep 17, 2024 | 19.64 | 19.64 | 19.46 | 19.46 | 388 | +0.15(+0.78%) |
Sep 16, 2024 | 19.30 | 19.31 | 19.28 | 19.31 | 247 | +0.03(+0.14%) |
Sep 13, 2024 | 19.21 | 19.32 | 19.21 | 19.28 | 470 | +0.27(+1.45%) |
Sep 12, 2024 | 19.03 | 19.08 | 19.01 | 19.01 | 449 | +0.04(+0.21%) |
Sep 11, 2024 | 18.78 | 18.97 | 18.78 | 18.97 | 7,152 | +0.52(+2.81%) |
Sep 10, 2024 | 18.34 | 18.45 | 18.34 | 18.45 | 407 | +0.12(+0.67%) |
Sep 09, 2024 | 18.31 | 18.45 | 18.31 | 18.33 | 1,385 | +0.14(+0.75%) |
Sep 06, 2024 | 18.37 | 18.37 | 18.19 | 18.19 | 377 | -0.39(-2.08%) |
Sep 05, 2024 | 18.61 | 18.61 | 18.55 | 18.58 | 1,917 | +0.04(+0.22%) |
Sep 04, 2024 | 18.55 | 18.77 | 18.54 | 18.54 | 1,594 | -0.25(-1.33%) |
Sep 03, 2024 | 19.24 | 19.24 | 18.79 | 18.79 | 2,104 | -0.50(-2.59%) |
Aug 30, 2024 | 19.12 | 19.34 | 19.12 | 19.29 | 2,360 | +0.17(+0.91%) |
Aug 29, 2024 | 19.18 | 19.35 | 19.12 | 19.12 | 1,937 | +0.19(+0.99%) |
Aug 28, 2024 | 19.25 | 19.25 | 18.92 | 18.93 | 9,239 | -0.49(-2.52%) |
Aug 27, 2024 | 19.31 | 19.42 | 19.21 | 19.42 | 6,155 | -0.03(-0.17%) |
Aug 26, 2024 | 19.69 | 19.75 | 19.45 | 19.45 | 62,173 | -0.03(-0.17%) |
Aug 23, 2024 | 19.41 | 19.48 | 19.41 | 19.48 | 548 | +0.60(+3.18%) |
Aug 22, 2024 | 19.18 | 19.18 | 18.88 | 18.88 | 3,659 | -0.17(-0.88%) |
Aug 21, 2024 | 19.09 | 19.09 | 19.05 | 19.05 | 381 | +0.30(+1.60%) |
Aug 20, 2024 | 18.72 | 18.75 | 18.72 | 18.75 | 307 | -0.25(-1.31%) |
Aug 19, 2024 | 18.78 | 19.00 | 18.78 | 19.00 | 503 | +0.32(+1.71%) |
Aug 16, 2024 | 18.62 | 18.81 | 18.62 | 18.68 | 2,485 | -0.04(-0.21%) |
Aug 15, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 180 | +0.40(+2.18%) |
Aug 14, 2024 | 18.46 | 18.47 | 18.23 | 18.32 | 5,216 | +0.00(+0.00%) |
Aug 13, 2024 | 18.22 | 18.32 | 18.12 | 18.32 | 23,967 | +0.32(+1.75%) |
Aug 12, 2024 | 18.03 | 18.03 | 17.96 | 18.00 | 11,896 | -0.16(-0.88%) |
Aug 09, 2024 | 18.17 | 18.17 | 18.10 | 18.16 | 2,342 | -0.07(-0.38%) |
Aug 08, 2024 | 18.08 | 18.24 | 18.08 | 18.23 | 522 | +0.38(+2.16%) |
Aug 07, 2024 | 18.35 | 18.35 | 17.85 | 17.85 | 867 | -0.25(-1.38%) |
Aug 06, 2024 | 18.15 | 18.15 | 18.07 | 18.10 | 1,632 | +0.20(+1.12%) |
Aug 05, 2024 | 18.05 | 18.05 | 17.70 | 17.90 | 2,216 | -0.50(-2.72%) |
Aug 02, 2024 | 18.63 | 18.63 | 18.34 | 18.40 | 857 | -0.57(-2.99%) |