Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 19.80 | 19.80 | 19.40 | 19.47 | 4,980 | -0.37(-1.85%) |
Oct 02, 2024 | 19.91 | 19.96 | 19.77 | 19.84 | 5,540 | -0.34(-1.70%) |
Oct 01, 2024 | 20.37 | 20.37 | 20.09 | 20.18 | 7,487 | -0.17(-0.85%) |
Sep 30, 2024 | 20.36 | 20.41 | 20.25 | 20.35 | 16,505 | +0.01(+0.07%) |
Sep 27, 2024 | 20.35 | 20.50 | 20.30 | 20.34 | 16,447 | +0.04(+0.21%) |
Sep 26, 2024 | 20.24 | 20.36 | 20.20 | 20.30 | 2,023 | +0.08(+0.38%) |
Sep 25, 2024 | 20.34 | 20.34 | 20.12 | 20.22 | 15,381 | -0.06(-0.27%) |
Sep 24, 2024 | 20.36 | 20.41 | 20.26 | 20.28 | 6,317 | -0.15(-0.73%) |
Sep 23, 2024 | 20.09 | 20.46 | 20.08 | 20.43 | 18,663 | +0.32(+1.59%) |
Sep 20, 2024 | 19.82 | 20.11 | 19.73 | 20.11 | 34,167 | +0.07(+0.34%) |
Sep 19, 2024 | 20.34 | 20.34 | 19.95 | 20.04 | 10,038 | -0.18(-0.90%) |
Sep 18, 2024 | 20.36 | 20.48 | 20.08 | 20.22 | 7,764 | -0.16(-0.77%) |
Sep 17, 2024 | 20.76 | 20.76 | 20.36 | 20.37 | 17,945 | -0.41(-1.97%) |
Sep 16, 2024 | 20.82 | 20.90 | 20.62 | 20.78 | 14,811 | +0.16(+0.77%) |
Sep 13, 2024 | 20.32 | 20.63 | 20.29 | 20.62 | 12,785 | +0.30(+1.47%) |
Sep 12, 2024 | 20.05 | 20.37 | 19.98 | 20.33 | 10,989 | +0.20(+1.01%) |
Sep 11, 2024 | 20.11 | 20.12 | 19.64 | 20.12 | 13,790 | -0.40(-1.97%) |
Sep 10, 2024 | 20.51 | 20.62 | 20.40 | 20.53 | 15,385 | +0.01(+0.05%) |
Sep 09, 2024 | 20.24 | 20.57 | 20.24 | 20.52 | 20,067 | +0.28(+1.38%) |
Sep 06, 2024 | 20.24 | 20.42 | 20.17 | 20.24 | 10,766 | +0.00(+0.00%) |
Sep 05, 2024 | 20.57 | 20.57 | 20.12 | 20.24 | 48,146 | -0.29(-1.41%) |
Sep 04, 2024 | 20.29 | 20.53 | 20.18 | 20.53 | 40,688 | +0.22(+1.08%) |
Sep 03, 2024 | 19.86 | 20.40 | 19.86 | 20.31 | 65,821 | +0.31(+1.53%) |
Aug 30, 2024 | 19.74 | 20.00 | 19.70 | 20.00 | 20,585 | +0.28(+1.43%) |
Aug 29, 2024 | 19.95 | 19.95 | 19.65 | 19.72 | 16,857 | -0.19(-0.97%) |
Aug 28, 2024 | 20.08 | 20.11 | 19.76 | 19.91 | 6,748 | -0.16(-0.78%) |
Aug 27, 2024 | 19.97 | 20.13 | 19.97 | 20.07 | 8,680 | +0.12(+0.60%) |
Aug 26, 2024 | 19.66 | 20.04 | 19.66 | 19.95 | 13,756 | +0.25(+1.29%) |
Aug 23, 2024 | 19.63 | 19.69 | 19.49 | 19.69 | 17,351 | +0.07(+0.33%) |
Aug 22, 2024 | 19.71 | 19.71 | 19.49 | 19.63 | 18,827 | -0.02(-0.12%) |
Aug 21, 2024 | 19.70 | 19.91 | 19.59 | 19.65 | 22,464 | +0.27(+1.38%) |
Aug 20, 2024 | 19.31 | 19.38 | 19.29 | 19.38 | 2,212 | +0.20(+1.02%) |
Aug 19, 2024 | 19.26 | 19.26 | 19.18 | 19.19 | 32,401 | +0.11(+0.57%) |
Aug 16, 2024 | 19.07 | 19.09 | 19.07 | 19.08 | 576 | +0.11(+0.59%) |
Aug 15, 2024 | 19.19 | 19.21 | 18.92 | 18.97 | 13,029 | +0.33(+1.78%) |
Aug 14, 2024 | 18.35 | 18.72 | 18.35 | 18.63 | 9,996 | +0.22(+1.19%) |
Aug 13, 2024 | 18.28 | 18.42 | 18.10 | 18.42 | 13,509 | +0.18(+0.97%) |
Aug 12, 2024 | 18.31 | 18.45 | 18.24 | 18.24 | 153,766 | -0.22(-1.18%) |
Aug 09, 2024 | 18.23 | 18.49 | 18.23 | 18.46 | 1,726 | +0.05(+0.30%) |
Aug 08, 2024 | 18.06 | 18.40 | 18.02 | 18.40 | 6,820 | +0.29(+1.61%) |
Aug 07, 2024 | 18.11 | 18.60 | 18.11 | 18.11 | 10,747 | -0.03(-0.17%) |
Aug 06, 2024 | 18.24 | 18.47 | 18.14 | 18.14 | 8,604 | +0.33(+1.84%) |
Aug 05, 2024 | 18.27 | 18.53 | 17.73 | 17.81 | 14,161 | -0.74(-4.00%) |
Aug 02, 2024 | 18.52 | 18.76 | 18.12 | 18.56 | 155,976 | +0.26(+1.44%) |