Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 20.88 | 20.89 | 20.66 | 20.85 | 2,761,246 | +0.06(+0.29%) |
Oct 07, 2024 | 20.65 | 20.82 | 20.60 | 20.79 | 2,503,622 | +0.21(+1.02%) |
Oct 04, 2024 | 20.58 | 20.64 | 20.52 | 20.58 | 2,144,050 | +0.13(+0.64%) |
Oct 03, 2024 | 20.41 | 20.46 | 20.40 | 20.45 | 1,909,284 | +0.06(+0.29%) |
Oct 02, 2024 | 20.34 | 20.39 | 20.30 | 20.39 | 1,657,328 | +0.06(+0.30%) |
Oct 01, 2024 | 20.35 | 20.35 | 20.27 | 20.33 | 2,352,967 | +0.06(+0.30%) |
Sep 30, 2024 | 20.23 | 20.27 | 20.16 | 20.27 | 1,498,741 | +0.05(+0.25%) |
Sep 27, 2024 | 20.25 | 20.28 | 20.12 | 20.22 | 1,913,336 | +0.00(+0.00%) |
Sep 26, 2024 | 20.29 | 20.34 | 20.05 | 20.22 | 1,981,825 | -0.01(-0.05%) |
Sep 25, 2024 | 20.12 | 20.24 | 20.08 | 20.23 | 2,552,678 | +0.19(+0.95%) |
Sep 24, 2024 | 19.78 | 20.05 | 19.75 | 20.04 | 2,896,829 | +0.32(+1.62%) |
Sep 23, 2024 | 19.75 | 19.77 | 19.70 | 19.72 | 1,368,766 | +0.01(+0.05%) |
Sep 20, 2024 | 19.67 | 19.71 | 19.66 | 19.71 | 1,697,665 | +0.09(+0.46%) |
Sep 19, 2024 | 19.61 | 19.65 | 19.58 | 19.62 | 2,029,668 | +0.12(+0.62%) |
Sep 18, 2024 | 19.45 | 19.55 | 19.43 | 19.50 | 2,382,129 | +0.10(+0.52%) |
Sep 17, 2024 | 19.40 | 19.46 | 19.36 | 19.40 | 2,280,828 | +0.05(+0.26%) |
Sep 16, 2024 | 19.32 | 19.35 | 19.31 | 19.35 | 2,153,223 | +0.08(+0.42%) |
Sep 13, 2024 | 19.25 | 19.31 | 19.24 | 19.27 | 1,923,536 | +0.06(+0.32%) |
Sep 12, 2024 | 19.23 | 19.24 | 19.21 | 19.21 | 1,730,306 | +0.00(+0.00%) |
Sep 11, 2024 | 19.16 | 19.22 | 19.15 | 19.21 | 1,758,598 | +0.05(+0.26%) |
Sep 10, 2024 | 19.21 | 19.21 | 19.16 | 19.16 | 1,664,036 | +0.01(+0.05%) |
Sep 09, 2024 | 19.14 | 19.15 | 19.12 | 19.15 | 1,591,441 | +0.03(+0.16%) |
Sep 06, 2024 | 19.11 | 19.13 | 19.09 | 19.12 | 1,673,514 | +0.01(+0.05%) |
Sep 05, 2024 | 19.08 | 19.11 | 19.06 | 19.11 | 1,497,585 | +0.04(+0.21%) |
Sep 04, 2024 | 19.03 | 19.07 | 19.02 | 19.07 | 1,739,326 | +0.05(+0.26%) |
Sep 03, 2024 | 18.98 | 19.03 | 18.96 | 19.02 | 2,104,383 | +0.07(+0.37%) |
Aug 30, 2024 | 18.89 | 18.95 | 18.89 | 18.95 | 1,352,043 | +0.06(+0.31%) |
Aug 29, 2024 | 18.86 | 18.90 | 18.85 | 18.89 | 1,206,719 | +0.02(+0.10%) |
Aug 28, 2024 | 18.88 | 18.89 | 18.83 | 18.87 | 1,307,370 | +0.00(+0.00%) |
Aug 27, 2024 | 18.86 | 18.87 | 18.84 | 18.87 | 861,724 | +0.01(+0.05%) |
Aug 26, 2024 | 18.86 | 18.87 | 18.83 | 18.86 | 1,361,935 | +0.03(+0.16%) |
Aug 23, 2024 | 18.81 | 18.88 | 18.80 | 18.83 | 1,469,167 | +0.05(+0.26%) |
Aug 22, 2024 | 18.78 | 18.80 | 18.73 | 18.78 | 1,625,385 | +0.05(+0.26%) |
Aug 21, 2024 | 18.68 | 18.73 | 18.67 | 18.73 | 1,240,944 | +0.06(+0.32%) |
Aug 20, 2024 | 18.60 | 18.68 | 18.60 | 18.68 | 1,452,264 | +0.05(+0.27%) |
Aug 19, 2024 | 18.57 | 18.64 | 18.57 | 18.63 | 1,291,806 | +0.03(+0.16%) |
Aug 16, 2024 | 18.48 | 18.69 | 18.48 | 18.60 | 2,016,015 | +0.11(+0.59%) |
Aug 15, 2024 | 18.54 | 18.55 | 18.49 | 18.49 | 1,407,834 | -0.02(-0.11%) |
Aug 14, 2024 | 18.54 | 18.54 | 18.48 | 18.51 | 1,041,637 | -0.02(-0.11%) |
Aug 13, 2024 | 18.52 | 18.56 | 18.52 | 18.53 | 1,248,659 | +0.02(+0.11%) |
Aug 12, 2024 | 18.50 | 18.53 | 18.45 | 18.51 | 1,500,702 | +0.02(+0.11%) |
Aug 09, 2024 | 18.50 | 18.54 | 18.42 | 18.49 | 1,680,556 | -0.01(-0.05%) |
Aug 08, 2024 | 18.51 | 18.55 | 18.47 | 18.50 | 1,709,236 | +0.02(+0.11%) |
Aug 07, 2024 | 18.51 | 18.51 | 18.39 | 18.48 | 1,887,971 | +0.10(+0.53%) |
Aug 06, 2024 | 18.43 | 18.44 | 18.32 | 18.38 | 1,903,588 | +0.10(+0.53%) |
Aug 05, 2024 | 18.26 | 18.41 | 17.83 | 18.28 | 4,237,270 | -0.35(-1.89%) |
Aug 02, 2024 | 18.61 | 18.67 | 18.56 | 18.63 | 1,708,308 | +0.01(+0.05%) |