Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.67 | 19.73 | 19.45 | 19.63 | 5,818,369 | -0.04(-0.20%) |
Oct 03, 2024 | 19.55 | 19.70 | 19.29 | 19.67 | 7,447,699 | +0.08(+0.41%) |
Oct 02, 2024 | 19.58 | 19.70 | 19.54 | 19.59 | 4,480,972 | -0.06(-0.31%) |
Oct 01, 2024 | 20.05 | 20.05 | 19.56 | 19.65 | 9,275,736 | -0.42(-2.09%) |
Sep 30, 2024 | 19.97 | 20.10 | 19.86 | 20.07 | 9,346,528 | +0.06(+0.30%) |
Sep 27, 2024 | 19.97 | 20.05 | 19.79 | 20.01 | 6,790,621 | +0.25(+1.27%) |
Sep 26, 2024 | 19.86 | 19.86 | 19.62 | 19.76 | 7,102,879 | +0.10(+0.49%) |
Sep 25, 2024 | 19.81 | 19.86 | 19.66 | 19.66 | 8,548,973 | -0.26(-1.31%) |
Sep 24, 2024 | 19.73 | 20.00 | 19.73 | 19.92 | 9,425,352 | +0.25(+1.28%) |
Sep 23, 2024 | 20.15 | 20.19 | 19.61 | 19.67 | 10,573,962 | -0.55(-2.73%) |
Sep 20, 2024 | 20.24 | 20.37 | 20.16 | 20.22 | 8,864,810 | +0.08(+0.38%) |
Sep 19, 2024 | 20.43 | 20.45 | 20.12 | 20.15 | 7,644,848 | -0.02(-0.10%) |
Sep 18, 2024 | 20.09 | 20.33 | 19.93 | 20.16 | 7,636,969 | +0.11(+0.53%) |
Sep 17, 2024 | 20.22 | 20.26 | 20.02 | 20.06 | 6,503,936 | -0.13(-0.62%) |
Sep 16, 2024 | 19.86 | 20.21 | 19.78 | 20.18 | 7,436,952 | +0.38(+1.91%) |
Sep 13, 2024 | 19.81 | 19.86 | 19.70 | 19.81 | 7,101,129 | +0.13(+0.64%) |
Sep 12, 2024 | 19.59 | 19.74 | 19.54 | 19.68 | 4,743,916 | +0.10(+0.49%) |
Sep 11, 2024 | 19.59 | 19.63 | 19.40 | 19.58 | 3,765,809 | -0.08(-0.39%) |
Sep 10, 2024 | 19.63 | 19.74 | 19.59 | 19.66 | 6,597,695 | +0.08(+0.40%) |
Sep 09, 2024 | 19.57 | 19.68 | 19.53 | 19.58 | 6,378,314 | +0.05(+0.25%) |
Sep 06, 2024 | 19.57 | 19.63 | 19.38 | 19.54 | 6,620,553 | +0.03(+0.15%) |
Sep 05, 2024 | 19.46 | 19.57 | 19.41 | 19.51 | 6,931,532 | +0.14(+0.70%) |
Sep 04, 2024 | 19.47 | 19.52 | 19.31 | 19.37 | 3,423,044 | -0.10(-0.50%) |
Sep 03, 2024 | 19.47 | 19.56 | 19.42 | 19.47 | 4,044,539 | -0.06(-0.30%) |
Aug 30, 2024 | 19.51 | 19.61 | 19.40 | 19.53 | 5,833,325 | +0.11(+0.55%) |
Aug 29, 2024 | 19.40 | 19.47 | 19.31 | 19.42 | 3,679,593 | +0.06(+0.30%) |
Aug 28, 2024 | 19.34 | 19.43 | 19.22 | 19.36 | 4,237,397 | +0.04(+0.20%) |
Aug 27, 2024 | 19.41 | 19.52 | 19.31 | 19.32 | 3,350,005 | -0.17(-0.89%) |
Aug 26, 2024 | 19.48 | 19.67 | 19.47 | 19.50 | 4,322,750 | +0.12(+0.60%) |
Aug 23, 2024 | 19.37 | 19.54 | 19.29 | 19.38 | 3,868,220 | +0.13(+0.65%) |
Aug 22, 2024 | 19.47 | 19.52 | 19.23 | 19.25 | 2,458,936 | -0.17(-0.90%) |
Aug 21, 2024 | 19.56 | 19.58 | 19.38 | 19.43 | 3,911,517 | -0.09(-0.45%) |
Aug 20, 2024 | 19.59 | 19.67 | 19.44 | 19.52 | 3,563,586 | -0.16(-0.79%) |
Aug 19, 2024 | 19.53 | 19.67 | 19.53 | 19.67 | 5,174,054 | +0.19(+0.99%) |
Aug 16, 2024 | 19.27 | 19.51 | 19.27 | 19.48 | 4,823,723 | +0.15(+0.75%) |
Aug 15, 2024 | 19.43 | 19.43 | 19.22 | 19.33 | 4,012,754 | +0.08(+0.40%) |
Aug 14, 2024 | 19.24 | 19.27 | 19.11 | 19.25 | 2,838,489 | +0.05(+0.25%) |
Aug 13, 2024 | 19.24 | 19.30 | 19.18 | 19.21 | 3,581,983 | +0.09(+0.46%) |
Aug 12, 2024 | 19.35 | 19.39 | 19.09 | 19.12 | 2,606,363 | -0.27(-1.40%) |
Aug 09, 2024 | 19.41 | 19.43 | 19.26 | 19.39 | 3,049,694 | +0.00(+0.00%) |
Aug 08, 2024 | 19.26 | 19.43 | 19.16 | 19.39 | 3,919,538 | +0.27(+1.42%) |
Aug 07, 2024 | 19.35 | 19.49 | 19.10 | 19.12 | 5,429,157 | -0.02(-0.10%) |
Aug 06, 2024 | 18.74 | 19.26 | 18.65 | 19.14 | 5,292,425 | +0.51(+2.76%) |
Aug 05, 2024 | 18.38 | 18.92 | 18.20 | 18.62 | 6,500,804 | -0.51(-2.68%) |
Aug 02, 2024 | 19.05 | 19.21 | 18.87 | 19.14 | 4,559,513 | -0.12(-0.60%) |