Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 18.66 | 19.07 | 18.57 | 19.06 | 3,722,105 | +0.42(+2.25%) |
Oct 17, 2024 | 18.72 | 18.72 | 18.54 | 18.64 | 1,962,930 | -0.06(-0.32%) |
Oct 16, 2024 | 18.68 | 18.88 | 18.62 | 18.70 | 1,960,857 | +0.04(+0.21%) |
Oct 15, 2024 | 18.86 | 19.11 | 18.59 | 18.66 | 2,272,447 | -0.24(-1.27%) |
Oct 14, 2024 | 19.18 | 19.18 | 18.57 | 18.90 | 1,928,925 | -0.32(-1.66%) |
Oct 11, 2024 | 19.31 | 19.46 | 19.18 | 19.22 | 2,236,893 | -0.11(-0.57%) |
Oct 10, 2024 | 19.29 | 19.41 | 19.20 | 19.33 | 1,768,577 | +0.07(+0.36%) |
Oct 09, 2024 | 19.27 | 19.35 | 19.16 | 19.26 | 1,274,207 | +0.00(+0.00%) |
Oct 08, 2024 | 19.32 | 19.41 | 18.94 | 19.26 | 1,283,543 | -0.09(-0.47%) |
Oct 07, 2024 | 19.21 | 19.37 | 19.00 | 19.35 | 1,189,791 | +0.09(+0.47%) |
Oct 04, 2024 | 19.14 | 19.43 | 19.12 | 19.26 | 1,809,314 | +0.29(+1.53%) |
Oct 03, 2024 | 18.95 | 19.02 | 18.69 | 18.97 | 2,080,124 | -0.01(-0.05%) |
Oct 02, 2024 | 19.07 | 19.20 | 18.93 | 18.98 | 1,447,255 | -0.15(-0.78%) |
Oct 01, 2024 | 19.07 | 19.20 | 18.83 | 19.13 | 2,121,577 | +0.08(+0.42%) |
Sep 30, 2024 | 18.95 | 19.10 | 18.82 | 19.05 | 2,039,596 | +0.01(+0.05%) |
Sep 27, 2024 | 19.16 | 19.28 | 18.86 | 19.04 | 1,684,974 | +0.00(+0.00%) |
Sep 26, 2024 | 19.00 | 19.26 | 18.88 | 19.04 | 2,285,127 | +0.27(+1.44%) |
Sep 25, 2024 | 19.12 | 19.17 | 18.71 | 18.77 | 2,016,617 | -0.39(-2.04%) |
Sep 24, 2024 | 19.27 | 19.39 | 19.12 | 19.16 | 1,715,738 | +0.01(+0.05%) |
Sep 23, 2024 | 19.37 | 19.37 | 19.02 | 19.15 | 1,888,639 | -0.08(-0.42%) |
Sep 20, 2024 | 19.30 | 19.36 | 18.95 | 19.23 | 9,397,145 | -0.31(-1.59%) |
Sep 19, 2024 | 19.77 | 19.80 | 19.34 | 19.54 | 2,501,180 | +0.12(+0.62%) |
Sep 18, 2024 | 19.31 | 19.59 | 19.18 | 19.42 | 1,920,307 | +0.16(+0.83%) |
Sep 17, 2024 | 19.10 | 19.34 | 19.00 | 19.26 | 1,376,381 | +0.24(+1.26%) |
Sep 16, 2024 | 19.24 | 19.28 | 18.96 | 19.02 | 1,949,840 | +0.01(+0.05%) |
Sep 13, 2024 | 18.59 | 19.14 | 18.59 | 19.01 | 3,445,098 | +0.50(+2.70%) |
Sep 12, 2024 | 18.32 | 18.54 | 18.26 | 18.51 | 1,509,951 | +0.28(+1.54%) |
Sep 11, 2024 | 18.50 | 18.50 | 18.01 | 18.23 | 2,253,878 | -0.36(-1.94%) |
Sep 10, 2024 | 18.99 | 18.99 | 18.46 | 18.59 | 3,179,854 | -0.39(-2.05%) |
Sep 09, 2024 | 18.43 | 19.05 | 18.16 | 18.98 | 3,531,269 | +0.54(+2.93%) |
Sep 06, 2024 | 18.69 | 18.76 | 18.35 | 18.44 | 1,497,993 | -0.22(-1.18%) |
Sep 05, 2024 | 18.79 | 18.82 | 18.51 | 18.66 | 1,542,303 | -0.05(-0.27%) |
Sep 04, 2024 | 18.64 | 18.86 | 18.50 | 18.71 | 2,279,141 | +0.01(+0.05%) |
Sep 03, 2024 | 18.93 | 18.99 | 18.64 | 18.70 | 1,864,286 | -0.28(-1.48%) |
Aug 30, 2024 | 19.25 | 19.25 | 18.91 | 18.98 | 3,682,207 | -0.16(-0.84%) |
Aug 29, 2024 | 19.30 | 19.41 | 19.07 | 19.14 | 2,399,620 | -0.13(-0.67%) |
Aug 28, 2024 | 19.44 | 19.52 | 19.25 | 19.27 | 1,780,784 | -0.25(-1.28%) |
Aug 27, 2024 | 19.50 | 19.59 | 19.42 | 19.52 | 1,441,772 | -0.02(-0.10%) |
Aug 26, 2024 | 19.63 | 19.72 | 19.49 | 19.54 | 1,348,206 | -0.01(-0.05%) |
Aug 23, 2024 | 19.25 | 19.56 | 19.25 | 19.55 | 1,661,263 | +0.33(+1.72%) |
Aug 22, 2024 | 19.29 | 19.38 | 19.15 | 19.22 | 1,960,076 | -0.05(-0.26%) |
Aug 21, 2024 | 19.15 | 19.34 | 19.03 | 19.27 | 1,794,374 | +0.27(+1.42%) |
Aug 20, 2024 | 19.07 | 19.15 | 18.96 | 19.00 | 1,625,358 | -0.07(-0.37%) |
Aug 19, 2024 | 19.22 | 19.35 | 19.05 | 19.07 | 1,944,351 | -0.15(-0.78%) |
Aug 16, 2024 | 19.27 | 19.54 | 19.20 | 19.22 | 1,411,567 | -0.13(-0.67%) |
Aug 15, 2024 | 19.37 | 19.49 | 19.17 | 19.35 | 1,309,555 | +0.32(+1.68%) |
Aug 14, 2024 | 18.94 | 19.27 | 18.94 | 19.03 | 1,743,436 | +0.17(+0.90%) |
Aug 13, 2024 | 18.58 | 18.93 | 18.50 | 18.86 | 2,152,892 | +0.28(+1.51%) |
Aug 12, 2024 | 18.96 | 19.01 | 18.55 | 18.58 | 2,160,974 | -0.38(-2.00%) |
Aug 09, 2024 | 19.03 | 19.11 | 18.79 | 18.96 | 2,599,668 | -0.05(-0.26%) |
Aug 08, 2024 | 18.57 | 19.05 | 18.57 | 19.01 | 1,959,674 | +0.47(+2.54%) |
Aug 07, 2024 | 18.85 | 19.30 | 18.52 | 18.54 | 2,441,443 | -0.21(-1.12%) |
Aug 06, 2024 | 18.32 | 19.03 | 18.27 | 18.75 | 4,672,817 | +0.43(+2.35%) |
Aug 05, 2024 | 18.09 | 18.59 | 17.90 | 18.32 | 2,818,583 | -0.60(-3.17%) |
Aug 02, 2024 | 18.94 | 19.03 | 18.65 | 18.92 | 1,723,167 | -0.25(-1.30%) |