Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.63 | 20.66 | 20.51 | 20.57 | 6,438 | +0.02(+0.10%) |
Oct 24, 2024 | 20.57 | 20.64 | 20.44 | 20.55 | 10,719 | +0.05(+0.23%) |
Oct 23, 2024 | 20.51 | 20.56 | 20.39 | 20.50 | 14,297 | -0.07(-0.33%) |
Oct 22, 2024 | 20.69 | 20.74 | 20.46 | 20.57 | 10,895 | +0.01(+0.06%) |
Oct 21, 2024 | 20.72 | 20.75 | 20.29 | 20.56 | 11,416 | -0.14(-0.67%) |
Oct 18, 2024 | 20.75 | 20.83 | 20.49 | 20.70 | 10,355 | -0.01(-0.06%) |
Oct 17, 2024 | 20.60 | 20.71 | 20.48 | 20.71 | 8,336 | +0.08(+0.39%) |
Oct 16, 2024 | 20.42 | 20.63 | 20.36 | 20.63 | 6,874 | +0.39(+1.93%) |
Oct 15, 2024 | 20.39 | 20.40 | 20.24 | 20.24 | 6,167 | -0.32(-1.56%) |
Oct 14, 2024 | 20.30 | 20.56 | 20.30 | 20.56 | 20,439 | +0.05(+0.24%) |
Oct 11, 2024 | 20.29 | 20.51 | 20.24 | 20.51 | 8,433 | +0.33(+1.64%) |
Oct 10, 2024 | 20.32 | 20.32 | 20.15 | 20.18 | 14,778 | +0.06(+0.30%) |
Oct 09, 2024 | 20.19 | 20.19 | 20.06 | 20.12 | 14,264 | -0.11(-0.57%) |
Oct 08, 2024 | 20.26 | 20.27 | 20.19 | 20.23 | 5,876 | -0.07(-0.36%) |
Oct 07, 2024 | 20.41 | 20.45 | 20.25 | 20.31 | 10,925 | -0.06(-0.31%) |
Oct 04, 2024 | 20.35 | 20.38 | 20.23 | 20.37 | 4,544 | +0.22(+1.10%) |
Oct 03, 2024 | 20.43 | 20.43 | 20.03 | 20.15 | 7,952 | -0.32(-1.58%) |
Oct 02, 2024 | 20.45 | 20.59 | 20.37 | 20.47 | 14,503 | +0.02(+0.12%) |
Oct 01, 2024 | 20.32 | 20.50 | 20.27 | 20.45 | 20,142 | -0.17(-0.82%) |
Sep 30, 2024 | 20.65 | 20.83 | 20.53 | 20.62 | 25,501 | -0.54(-2.56%) |
Sep 27, 2024 | 21.44 | 21.44 | 20.89 | 21.16 | 19,353 | -0.03(-0.14%) |
Sep 26, 2024 | 21.26 | 21.47 | 21.09 | 21.19 | 12,697 | +0.46(+2.22%) |
Sep 25, 2024 | 21.01 | 21.03 | 20.54 | 20.73 | 9,647 | -0.35(-1.66%) |
Sep 24, 2024 | 20.88 | 21.09 | 20.79 | 21.08 | 10,966 | +0.59(+2.88%) |
Sep 23, 2024 | 20.49 | 20.63 | 20.43 | 20.49 | 15,058 | +0.18(+0.91%) |
Sep 20, 2024 | 20.38 | 20.52 | 20.30 | 20.30 | 16,694 | -0.26(-1.26%) |
Sep 19, 2024 | 20.54 | 20.67 | 20.43 | 20.56 | 11,470 | +0.54(+2.68%) |
Sep 18, 2024 | 20.10 | 20.28 | 20.03 | 20.03 | 9,637 | -0.06(-0.30%) |
Sep 17, 2024 | 20.21 | 20.33 | 20.09 | 20.09 | 5,584 | -0.16(-0.78%) |
Sep 16, 2024 | 19.87 | 20.25 | 19.87 | 20.25 | 17,060 | +0.27(+1.34%) |
Sep 13, 2024 | 20.29 | 20.29 | 19.98 | 19.98 | 15,613 | -0.07(-0.35%) |
Sep 12, 2024 | 19.84 | 20.05 | 19.75 | 20.05 | 15,094 | +0.45(+2.28%) |
Sep 11, 2024 | 19.57 | 19.65 | 19.39 | 19.60 | 9,404 | +0.10(+0.51%) |
Sep 10, 2024 | 19.63 | 19.63 | 19.36 | 19.50 | 10,962 | -0.18(-0.91%) |
Sep 09, 2024 | 19.65 | 19.85 | 19.63 | 19.68 | 9,993 | +0.32(+1.67%) |
Sep 06, 2024 | 19.86 | 19.86 | 19.36 | 19.36 | 9,083 | -0.67(-3.35%) |
Sep 05, 2024 | 19.80 | 20.23 | 19.79 | 20.03 | 17,908 | +0.06(+0.30%) |
Sep 04, 2024 | 19.74 | 19.97 | 19.60 | 19.97 | 9,827 | +0.21(+1.06%) |
Sep 03, 2024 | 20.22 | 20.25 | 19.76 | 19.76 | 34,827 | -0.64(-3.14%) |
Aug 30, 2024 | 20.52 | 20.53 | 20.34 | 20.40 | 11,515 | +0.02(+0.08%) |
Aug 29, 2024 | 20.38 | 20.47 | 20.36 | 20.38 | 25,931 | +0.07(+0.36%) |
Aug 28, 2024 | 20.35 | 20.42 | 20.25 | 20.31 | 12,227 | -0.14(-0.68%) |
Aug 27, 2024 | 20.31 | 20.48 | 20.23 | 20.45 | 4,493 | +0.13(+0.66%) |
Aug 26, 2024 | 20.38 | 20.43 | 20.26 | 20.31 | 5,277 | -0.18(-0.87%) |
Aug 23, 2024 | 20.34 | 20.52 | 20.34 | 20.49 | 4,301 | +0.26(+1.28%) |
Aug 22, 2024 | 20.32 | 20.36 | 20.09 | 20.24 | 6,967 | -0.22(-1.09%) |
Aug 21, 2024 | 20.47 | 20.51 | 20.37 | 20.46 | 12,751 | -0.02(-0.07%) |
Aug 20, 2024 | 20.47 | 20.54 | 20.36 | 20.47 | 18,817 | -0.38(-1.81%) |
Aug 19, 2024 | 20.62 | 20.85 | 20.45 | 20.85 | 7,738 | +0.44(+2.14%) |
Aug 16, 2024 | 20.42 | 20.46 | 20.30 | 20.41 | 30,105 | +0.21(+1.03%) |
Aug 15, 2024 | 20.17 | 20.31 | 20.13 | 20.21 | 7,189 | +0.07(+0.35%) |
Aug 14, 2024 | 20.32 | 20.32 | 20.06 | 20.14 | 8,078 | -0.04(-0.20%) |
Aug 13, 2024 | 19.96 | 20.22 | 19.89 | 20.18 | 5,799 | +0.28(+1.42%) |
Aug 12, 2024 | 19.80 | 19.96 | 19.80 | 19.89 | 7,703 | +0.08(+0.43%) |
Aug 09, 2024 | 19.68 | 19.81 | 19.61 | 19.81 | 8,648 | +0.25(+1.27%) |
Aug 08, 2024 | 19.40 | 19.56 | 19.27 | 19.56 | 22,148 | +0.38(+1.99%) |
Aug 07, 2024 | 19.52 | 19.52 | 19.10 | 19.18 | 36,490 | +0.51(+2.74%) |
Aug 06, 2024 | 18.64 | 18.91 | 18.64 | 18.67 | 9,612 | -0.33(-1.73%) |
Aug 05, 2024 | 17.97 | 18.99 | 17.97 | 18.99 | 28,649 | -0.91(-4.59%) |
Aug 02, 2024 | 19.86 | 19.91 | 19.68 | 19.91 | 19,793 | -0.32(-1.57%) |