Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.54 | 20.63 | 20.34 | 20.37 | 203,813 | +0.02(+0.10%) |
Oct 17, 2024 | 20.85 | 20.85 | 20.28 | 20.35 | 422,504 | -0.41(-1.97%) |
Oct 16, 2024 | 20.42 | 20.86 | 20.40 | 20.76 | 287,464 | +0.62(+3.08%) |
Oct 15, 2024 | 20.39 | 20.55 | 20.11 | 20.14 | 237,952 | -0.33(-1.61%) |
Oct 14, 2024 | 20.73 | 20.73 | 20.27 | 20.47 | 260,323 | -0.30(-1.44%) |
Oct 11, 2024 | 19.81 | 20.86 | 19.81 | 20.77 | 879,962 | +0.84(+4.21%) |
Oct 10, 2024 | 20.27 | 20.27 | 19.84 | 19.93 | 329,042 | -0.48(-2.35%) |
Oct 09, 2024 | 20.17 | 20.63 | 20.04 | 20.41 | 263,782 | +0.42(+2.10%) |
Oct 08, 2024 | 20.36 | 20.36 | 19.92 | 19.99 | 275,059 | -0.63(-3.06%) |
Oct 07, 2024 | 20.39 | 20.78 | 20.27 | 20.62 | 423,710 | +0.40(+1.98%) |
Oct 04, 2024 | 19.90 | 20.31 | 19.80 | 20.22 | 504,736 | +0.66(+3.37%) |
Oct 03, 2024 | 19.49 | 19.69 | 19.39 | 19.56 | 354,193 | -0.11(-0.56%) |
Oct 02, 2024 | 19.54 | 19.75 | 19.18 | 19.67 | 210,920 | +0.18(+0.92%) |
Oct 01, 2024 | 20.00 | 20.02 | 19.26 | 19.49 | 429,197 | -0.54(-2.70%) |
Sep 30, 2024 | 20.21 | 20.33 | 19.81 | 20.03 | 309,159 | -0.08(-0.40%) |
Sep 27, 2024 | 19.90 | 20.46 | 19.90 | 20.11 | 326,198 | +0.52(+2.65%) |
Sep 26, 2024 | 19.44 | 19.77 | 19.25 | 19.59 | 264,630 | +0.55(+2.89%) |
Sep 25, 2024 | 19.35 | 19.37 | 19.02 | 19.04 | 128,559 | -0.42(-2.16%) |
Sep 24, 2024 | 19.45 | 19.60 | 19.28 | 19.46 | 134,622 | +0.34(+1.78%) |
Sep 23, 2024 | 19.10 | 19.25 | 18.84 | 19.12 | 108,429 | +0.06(+0.31%) |
Sep 20, 2024 | 19.32 | 19.34 | 18.93 | 19.06 | 116,642 | -0.26(-1.34%) |
Sep 19, 2024 | 19.74 | 19.77 | 19.29 | 19.32 | 215,662 | +0.15(+0.78%) |
Sep 18, 2024 | 19.42 | 20.04 | 19.09 | 19.17 | 323,700 | -0.30(-1.54%) |
Sep 17, 2024 | 19.26 | 19.63 | 19.20 | 19.47 | 170,670 | +0.44(+2.30%) |
Sep 16, 2024 | 19.13 | 19.15 | 18.78 | 19.03 | 229,724 | -0.11(-0.57%) |
Sep 13, 2024 | 19.03 | 19.23 | 19.02 | 19.14 | 167,408 | +0.30(+1.59%) |
Sep 12, 2024 | 18.91 | 19.03 | 18.59 | 18.84 | 265,763 | -0.05(-0.26%) |
Sep 11, 2024 | 18.39 | 18.96 | 18.17 | 18.89 | 377,102 | +0.87(+4.81%) |
Sep 10, 2024 | 17.72 | 18.03 | 17.46 | 18.02 | 225,013 | +0.28(+1.57%) |
Sep 09, 2024 | 17.81 | 17.97 | 17.65 | 17.74 | 194,610 | -0.01(-0.06%) |
Sep 06, 2024 | 18.35 | 18.35 | 17.65 | 17.75 | 284,077 | -0.61(-3.31%) |
Sep 05, 2024 | 18.51 | 18.63 | 18.28 | 18.36 | 480,365 | -0.15(-0.81%) |
Sep 04, 2024 | 18.26 | 18.77 | 18.19 | 18.51 | 886,249 | +0.18(+0.98%) |
Sep 03, 2024 | 19.16 | 19.19 | 18.25 | 18.33 | 398,504 | -0.95(-4.91%) |
Aug 30, 2024 | 19.48 | 19.53 | 19.14 | 19.28 | 371,654 | -0.04(-0.21%) |
Aug 29, 2024 | 19.16 | 19.66 | 18.99 | 19.32 | 194,944 | +0.39(+2.05%) |
Aug 28, 2024 | 19.39 | 19.40 | 18.82 | 18.93 | 306,314 | -0.65(-3.31%) |
Aug 27, 2024 | 19.71 | 19.74 | 19.36 | 19.58 | 120,460 | -0.28(-1.41%) |
Aug 26, 2024 | 20.16 | 20.20 | 19.84 | 19.86 | 130,056 | -0.07(-0.35%) |
Aug 23, 2024 | 19.15 | 19.96 | 19.15 | 19.93 | 248,638 | +0.99(+5.21%) |
Aug 22, 2024 | 19.51 | 19.51 | 18.89 | 18.94 | 178,563 | -0.58(-2.96%) |
Aug 21, 2024 | 19.17 | 19.56 | 19.07 | 19.52 | 102,135 | +0.50(+2.62%) |
Aug 20, 2024 | 19.34 | 19.38 | 18.86 | 19.02 | 139,221 | -0.32(-1.65%) |
Aug 19, 2024 | 18.95 | 19.37 | 18.88 | 19.34 | 230,894 | +0.42(+2.21%) |
Aug 16, 2024 | 18.83 | 19.08 | 18.69 | 18.92 | 127,713 | +0.00(+0.00%) |
Aug 15, 2024 | 18.55 | 18.99 | 18.54 | 18.92 | 244,304 | +0.77(+4.23%) |
Aug 14, 2024 | 18.72 | 18.72 | 18.15 | 18.15 | 104,064 | -0.49(-2.62%) |
Aug 13, 2024 | 17.90 | 18.71 | 17.79 | 18.64 | 189,997 | +0.94(+5.29%) |
Aug 12, 2024 | 18.10 | 18.11 | 17.68 | 17.70 | 152,973 | -0.35(-1.93%) |
Aug 09, 2024 | 18.65 | 18.65 | 17.97 | 18.05 | 232,611 | -0.54(-2.89%) |
Aug 08, 2024 | 18.19 | 18.68 | 18.08 | 18.59 | 101,334 | +0.57(+3.15%) |
Aug 07, 2024 | 18.99 | 19.08 | 17.99 | 18.02 | 349,022 | -0.51(-2.74%) |
Aug 06, 2024 | 18.99 | 19.01 | 18.49 | 18.53 | 160,567 | -0.31(-1.64%) |
Aug 05, 2024 | 18.05 | 19.10 | 17.80 | 18.84 | 368,584 | -0.56(-2.88%) |
Aug 02, 2024 | 19.63 | 19.78 | 19.29 | 19.40 | 478,257 | -1.02(-4.98%) |