Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.95 | 19.98 | 19.86 | 19.96 | 54,474 | +0.09(+0.48%) |
Oct 17, 2024 | 19.87 | 19.89 | 19.81 | 19.87 | 48,094 | +0.03(+0.15%) |
Oct 16, 2024 | 19.64 | 19.85 | 19.64 | 19.84 | 46,110 | +0.27(+1.38%) |
Oct 15, 2024 | 19.61 | 19.64 | 19.53 | 19.57 | 50,066 | -0.07(-0.36%) |
Oct 14, 2024 | 19.60 | 19.67 | 19.57 | 19.64 | 39,001 | +0.08(+0.41%) |
Oct 11, 2024 | 19.48 | 19.62 | 19.48 | 19.56 | 46,705 | +0.08(+0.41%) |
Oct 10, 2024 | 19.50 | 19.52 | 19.41 | 19.48 | 59,723 | -0.05(-0.26%) |
Oct 09, 2024 | 19.47 | 19.59 | 19.45 | 19.53 | 52,868 | +0.03(+0.15%) |
Oct 08, 2024 | 19.57 | 19.57 | 19.39 | 19.50 | 69,830 | -0.07(-0.36%) |
Oct 07, 2024 | 19.70 | 19.70 | 19.46 | 19.57 | 74,072 | -0.12(-0.61%) |
Oct 04, 2024 | 19.55 | 19.69 | 19.55 | 19.69 | 37,076 | +0.15(+0.77%) |
Oct 03, 2024 | 19.69 | 19.69 | 19.45 | 19.54 | 55,443 | -0.17(-0.86%) |
Oct 02, 2024 | 19.87 | 19.87 | 19.68 | 19.71 | 112,944 | -0.14(-0.71%) |
Oct 01, 2024 | 19.77 | 19.91 | 19.71 | 19.85 | 186,815 | +0.07(+0.35%) |
Sep 30, 2024 | 19.80 | 19.82 | 19.66 | 19.78 | 63,062 | -0.04(-0.20%) |
Sep 27, 2024 | 19.95 | 19.95 | 19.82 | 19.82 | 82,800 | -0.06(-0.30%) |
Sep 26, 2024 | 19.75 | 19.92 | 19.75 | 19.88 | 343,404 | +0.24(+1.22%) |
Sep 25, 2024 | 19.83 | 19.83 | 19.64 | 19.64 | 62,170 | -0.20(-1.01%) |
Sep 24, 2024 | 19.78 | 19.85 | 19.75 | 19.84 | 83,469 | +0.12(+0.61%) |
Sep 23, 2024 | 19.65 | 19.74 | 19.65 | 19.72 | 63,460 | +0.08(+0.42%) |
Sep 20, 2024 | 19.55 | 19.66 | 19.52 | 19.64 | 63,647 | +0.04(+0.20%) |
Sep 19, 2024 | 19.66 | 19.70 | 19.51 | 19.60 | 98,572 | +0.11(+0.56%) |
Sep 18, 2024 | 19.56 | 19.65 | 19.43 | 19.49 | 61,062 | -0.10(-0.50%) |
Sep 17, 2024 | 19.65 | 19.67 | 19.49 | 19.59 | 131,179 | -0.07(-0.35%) |
Sep 16, 2024 | 19.53 | 19.66 | 19.52 | 19.66 | 70,351 | +0.13(+0.66%) |
Sep 13, 2024 | 19.50 | 19.63 | 19.47 | 19.53 | 71,920 | +0.05(+0.25%) |
Sep 12, 2024 | 19.30 | 19.49 | 19.27 | 19.48 | 43,382 | +0.18(+0.92%) |
Sep 11, 2024 | 19.19 | 19.30 | 18.99 | 19.30 | 106,421 | +0.10(+0.52%) |
Sep 10, 2024 | 19.33 | 19.33 | 19.08 | 19.20 | 110,797 | -0.15(-0.77%) |
Sep 09, 2024 | 19.27 | 19.36 | 19.27 | 19.35 | 86,383 | +0.21(+1.09%) |
Sep 06, 2024 | 19.33 | 19.39 | 19.09 | 19.14 | 81,552 | -0.22(-1.12%) |
Sep 05, 2024 | 19.36 | 19.43 | 19.30 | 19.36 | 199,619 | +0.04(+0.23%) |
Sep 04, 2024 | 19.21 | 19.37 | 19.19 | 19.32 | 425,735 | +0.10(+0.54%) |
Sep 03, 2024 | 19.24 | 19.27 | 19.17 | 19.21 | 105,112 | -0.19(-0.97%) |
Aug 30, 2024 | 19.29 | 19.40 | 19.22 | 19.40 | 27,971 | +0.12(+0.62%) |
Aug 29, 2024 | 19.30 | 19.39 | 19.25 | 19.28 | 133,542 | +0.02(+0.10%) |
Aug 28, 2024 | 19.33 | 19.35 | 19.21 | 19.26 | 32,449 | -0.06(-0.31%) |
Aug 27, 2024 | 19.36 | 19.38 | 19.30 | 19.32 | 54,977 | -0.05(-0.26%) |
Aug 26, 2024 | 19.35 | 19.40 | 19.30 | 19.37 | 61,139 | +0.09(+0.46%) |
Aug 23, 2024 | 19.15 | 19.36 | 19.15 | 19.28 | 60,235 | +0.20(+1.04%) |
Aug 22, 2024 | 19.10 | 19.12 | 19.02 | 19.08 | 77,033 | -0.03(-0.16%) |
Aug 21, 2024 | 19.10 | 19.16 | 19.05 | 19.11 | 42,020 | +0.08(+0.42%) |
Aug 20, 2024 | 19.10 | 19.12 | 19.00 | 19.03 | 69,856 | -0.06(-0.31%) |
Aug 19, 2024 | 19.02 | 19.15 | 18.97 | 19.09 | 67,775 | +0.15(+0.78%) |
Aug 16, 2024 | 18.88 | 18.98 | 18.88 | 18.94 | 44,237 | +0.04(+0.21%) |
Aug 15, 2024 | 18.85 | 18.93 | 18.83 | 18.90 | 105,389 | +0.18(+0.95%) |
Aug 14, 2024 | 18.71 | 18.78 | 18.66 | 18.73 | 48,827 | -0.01(-0.05%) |
Aug 13, 2024 | 18.57 | 18.77 | 18.57 | 18.74 | 78,223 | +0.21(+1.12%) |
Aug 12, 2024 | 18.55 | 18.57 | 18.48 | 18.53 | 37,399 | +0.00(+0.00%) |
Aug 09, 2024 | 18.48 | 18.56 | 18.45 | 18.53 | 37,974 | +0.06(+0.32%) |
Aug 08, 2024 | 18.38 | 18.56 | 18.36 | 18.47 | 107,203 | +0.19(+1.03%) |
Aug 07, 2024 | 18.46 | 18.49 | 18.23 | 18.28 | 64,493 | +0.04(+0.22%) |
Aug 06, 2024 | 18.00 | 18.37 | 17.94 | 18.24 | 115,364 | +0.16(+0.88%) |
Aug 05, 2024 | 17.98 | 18.21 | 17.88 | 18.08 | 88,690 | -0.38(-2.04%) |
Aug 02, 2024 | 18.54 | 18.55 | 18.30 | 18.46 | 80,750 | -0.24(-1.27%) |