Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 19.67 | 19.95 | 19.67 | 19.91 | 13,532,901 | +0.08(+0.40%) |
Oct 01, 2024 | 19.77 | 19.90 | 19.68 | 19.83 | 7,113,793 | +0.06(+0.30%) |
Sep 30, 2024 | 19.92 | 19.93 | 19.65 | 19.77 | 10,134,812 | -0.05(-0.25%) |
Sep 27, 2024 | 19.84 | 19.89 | 19.72 | 19.82 | 5,893,439 | +0.06(+0.30%) |
Sep 26, 2024 | 19.86 | 19.95 | 19.67 | 19.76 | 6,974,492 | -0.13(-0.65%) |
Sep 25, 2024 | 19.91 | 19.95 | 19.73 | 19.89 | 11,508,919 | +0.07(+0.35%) |
Sep 24, 2024 | 19.82 | 20.12 | 19.80 | 19.82 | 23,404,518 | -0.21(-1.05%) |
Sep 23, 2024 | 20.09 | 20.15 | 19.92 | 20.03 | 25,171,110 | -0.05(-0.25%) |
Sep 20, 2024 | 19.71 | 20.11 | 19.66 | 20.08 | 34,966,448 | +0.48(+2.45%) |
Sep 19, 2024 | 19.45 | 19.73 | 19.42 | 19.60 | 25,062,010 | +0.09(+0.46%) |
Sep 18, 2024 | 19.89 | 19.89 | 19.38 | 19.51 | 23,456,584 | -0.35(-1.76%) |
Sep 17, 2024 | 20.05 | 20.07 | 19.84 | 19.86 | 8,152,969 | -0.15(-0.75%) |
Sep 16, 2024 | 19.90 | 20.17 | 19.77 | 20.01 | 12,212,007 | +0.24(+1.21%) |
Sep 13, 2024 | 19.70 | 19.82 | 19.61 | 19.77 | 14,901,305 | +0.10(+0.51%) |
Sep 12, 2024 | 19.76 | 19.82 | 19.61 | 19.67 | 20,863,660 | +0.02(+0.10%) |
Sep 11, 2024 | 19.65 | 19.70 | 19.39 | 19.65 | 11,575,736 | +0.00(+0.00%) |
Sep 10, 2024 | 19.85 | 20.03 | 19.26 | 19.65 | 23,546,040 | -0.16(-0.81%) |
Sep 09, 2024 | 20.06 | 20.12 | 19.62 | 19.81 | 20,795,414 | -0.27(-1.34%) |
Sep 06, 2024 | 20.62 | 20.64 | 20.07 | 20.08 | 22,665,114 | -0.52(-2.52%) |
Sep 05, 2024 | 20.64 | 20.64 | 20.40 | 20.60 | 19,309,580 | +0.17(+0.83%) |
Sep 04, 2024 | 20.00 | 20.53 | 19.95 | 20.43 | 25,989,952 | +0.49(+2.46%) |
Sep 03, 2024 | 19.70 | 20.05 | 19.64 | 19.94 | 13,790,913 | +0.24(+1.22%) |
Aug 30, 2024 | 19.63 | 19.73 | 19.49 | 19.70 | 16,740,947 | +0.10(+0.51%) |
Aug 29, 2024 | 18.98 | 19.84 | 18.96 | 19.60 | 28,288,140 | +0.68(+3.59%) |
Aug 28, 2024 | 18.93 | 19.02 | 18.85 | 18.92 | 6,331,018 | +0.02(+0.11%) |
Aug 27, 2024 | 18.97 | 19.08 | 18.85 | 18.90 | 7,162,037 | -0.14(-0.74%) |
Aug 26, 2024 | 18.87 | 19.11 | 18.83 | 19.04 | 12,367,750 | +0.24(+1.28%) |
Aug 23, 2024 | 18.75 | 18.85 | 18.64 | 18.80 | 13,276,762 | +0.16(+0.86%) |
Aug 22, 2024 | 18.72 | 18.73 | 18.50 | 18.64 | 15,705,417 | -0.04(-0.21%) |
Aug 21, 2024 | 18.64 | 18.68 | 18.56 | 18.68 | 6,555,370 | +0.05(+0.27%) |
Aug 20, 2024 | 18.62 | 18.75 | 18.59 | 18.63 | 9,761,864 | +0.06(+0.32%) |
Aug 19, 2024 | 18.47 | 18.60 | 18.47 | 18.57 | 8,185,563 | +0.16(+0.87%) |
Aug 16, 2024 | 18.50 | 18.51 | 18.39 | 18.41 | 11,230,391 | +0.00(+0.00%) |
Aug 15, 2024 | 18.30 | 18.49 | 18.27 | 18.41 | 9,726,833 | +0.02(+0.11%) |
Aug 14, 2024 | 18.29 | 18.48 | 18.23 | 18.39 | 8,690,299 | +0.07(+0.38%) |
Aug 13, 2024 | 18.32 | 18.36 | 18.23 | 18.32 | 7,892,514 | +0.09(+0.49%) |
Aug 12, 2024 | 18.21 | 18.25 | 18.07 | 18.23 | 9,293,989 | +0.03(+0.16%) |
Aug 09, 2024 | 18.15 | 18.23 | 18.01 | 18.20 | 9,848,281 | +0.08(+0.44%) |
Aug 08, 2024 | 18.01 | 18.29 | 17.96 | 18.12 | 13,086,634 | +0.08(+0.44%) |
Aug 07, 2024 | 17.95 | 18.14 | 17.86 | 18.04 | 7,722,481 | +0.23(+1.29%) |
Aug 06, 2024 | 17.79 | 18.05 | 17.79 | 17.81 | 9,274,595 | +0.00(+0.00%) |
Aug 05, 2024 | 18.41 | 18.49 | 17.77 | 17.81 | 18,526,062 | -0.60(-3.26%) |
Aug 02, 2024 | 18.54 | 18.61 | 18.22 | 18.41 | 10,301,682 | -0.03(-0.16%) |