Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.19 | 20.44 | 20.12 | 20.30 | 76,766 | +0.10(+0.50%) |
Oct 17, 2024 | 20.33 | 20.36 | 20.19 | 20.20 | 41,243 | -0.08(-0.39%) |
Oct 16, 2024 | 20.17 | 20.29 | 20.03 | 20.28 | 104,009 | +0.10(+0.50%) |
Oct 15, 2024 | 20.28 | 20.39 | 20.15 | 20.18 | 54,560 | -0.14(-0.69%) |
Oct 14, 2024 | 20.32 | 20.37 | 20.10 | 20.32 | 46,490 | +0.13(+0.64%) |
Oct 11, 2024 | 20.06 | 20.24 | 20.06 | 20.19 | 65,500 | +0.04(+0.20%) |
Oct 10, 2024 | 20.23 | 20.24 | 20.01 | 20.15 | 73,870 | +0.03(+0.15%) |
Oct 09, 2024 | 20.12 | 20.16 | 19.96 | 20.12 | 141,445 | +0.09(+0.45%) |
Oct 08, 2024 | 19.83 | 20.07 | 19.71 | 20.03 | 82,330 | +0.35(+1.78%) |
Oct 07, 2024 | 19.85 | 19.90 | 19.65 | 19.68 | 121,973 | -0.23(-1.16%) |
Oct 04, 2024 | 19.68 | 19.93 | 19.68 | 19.91 | 90,988 | +0.29(+1.48%) |
Oct 03, 2024 | 19.80 | 19.90 | 19.62 | 19.62 | 139,967 | -0.37(-1.85%) |
Oct 02, 2024 | 20.02 | 20.02 | 19.64 | 19.99 | 124,109 | -0.08(-0.40%) |
Oct 01, 2024 | 20.15 | 20.16 | 19.56 | 20.07 | 126,518 | -0.16(-0.79%) |
Sep 30, 2024 | 19.98 | 20.23 | 19.73 | 20.23 | 242,790 | +0.25(+1.25%) |
Sep 27, 2024 | 19.88 | 20.02 | 19.72 | 19.98 | 94,894 | +0.11(+0.55%) |
Sep 26, 2024 | 19.82 | 19.94 | 19.68 | 19.87 | 77,292 | +0.12(+0.61%) |
Sep 25, 2024 | 19.82 | 19.95 | 19.66 | 19.75 | 61,203 | -0.10(-0.50%) |
Sep 24, 2024 | 19.86 | 19.88 | 19.74 | 19.85 | 77,081 | +0.08(+0.40%) |
Sep 23, 2024 | 19.73 | 19.79 | 19.64 | 19.77 | 59,033 | +0.05(+0.25%) |
Sep 20, 2024 | 19.76 | 19.90 | 19.61 | 19.72 | 84,663 | -0.07(-0.33%) |
Sep 19, 2024 | 19.82 | 19.87 | 19.70 | 19.79 | 110,176 | +0.17(+0.86%) |
Sep 18, 2024 | 19.60 | 19.81 | 19.49 | 19.62 | 90,051 | +0.01(+0.05%) |
Sep 17, 2024 | 19.67 | 19.67 | 19.54 | 19.61 | 77,764 | +0.03(+0.15%) |
Sep 16, 2024 | 19.48 | 19.61 | 19.40 | 19.58 | 106,002 | +0.10(+0.51%) |
Sep 13, 2024 | 19.46 | 19.52 | 19.38 | 19.48 | 68,987 | +0.14(+0.72%) |
Sep 12, 2024 | 19.18 | 19.37 | 19.07 | 19.34 | 98,081 | +0.20(+1.04%) |
Sep 11, 2024 | 18.97 | 19.17 | 18.87 | 19.14 | 106,761 | +0.17(+0.89%) |
Sep 10, 2024 | 18.90 | 19.03 | 18.80 | 18.97 | 81,360 | +0.08(+0.42%) |
Sep 09, 2024 | 18.79 | 19.05 | 18.79 | 18.89 | 93,285 | +0.12(+0.63%) |
Sep 06, 2024 | 18.92 | 19.03 | 18.72 | 18.77 | 55,813 | -0.21(-1.10%) |
Sep 05, 2024 | 18.94 | 19.05 | 18.85 | 18.98 | 63,979 | -0.01(-0.05%) |
Sep 04, 2024 | 18.78 | 19.02 | 18.70 | 18.99 | 86,879 | +0.08(+0.42%) |
Sep 03, 2024 | 19.07 | 19.10 | 18.86 | 18.91 | 106,641 | -0.23(-1.19%) |
Aug 30, 2024 | 19.33 | 19.49 | 19.06 | 19.14 | 250,102 | -0.09(-0.46%) |
Aug 29, 2024 | 19.34 | 19.38 | 19.10 | 19.23 | 134,051 | +0.07(+0.36%) |
Aug 28, 2024 | 19.29 | 19.37 | 19.08 | 19.16 | 63,531 | -0.21(-1.08%) |
Aug 27, 2024 | 19.39 | 19.44 | 19.24 | 19.37 | 58,697 | -0.03(-0.15%) |
Aug 26, 2024 | 19.29 | 19.40 | 19.13 | 19.40 | 84,463 | +0.21(+1.11%) |
Aug 23, 2024 | 18.97 | 19.24 | 18.97 | 19.19 | 60,976 | +0.26(+1.39%) |
Aug 22, 2024 | 19.16 | 19.26 | 18.89 | 18.92 | 71,056 | -0.23(-1.22%) |
Aug 21, 2024 | 19.20 | 19.23 | 19.09 | 19.16 | 58,059 | +0.06(+0.31%) |
Aug 20, 2024 | 19.12 | 19.15 | 19.05 | 19.10 | 87,817 | +0.05(+0.26%) |
Aug 19, 2024 | 18.87 | 19.10 | 18.87 | 19.05 | 99,657 | +0.12(+0.63%) |
Aug 16, 2024 | 18.83 | 18.96 | 18.83 | 18.93 | 70,622 | +0.06(+0.31%) |
Aug 15, 2024 | 18.78 | 18.96 | 18.78 | 18.87 | 58,574 | +0.23(+1.22%) |
Aug 14, 2024 | 18.64 | 18.76 | 18.59 | 18.64 | 161,770 | -0.05(-0.26%) |
Aug 13, 2024 | 18.58 | 18.83 | 18.53 | 18.69 | 55,703 | +0.16(+0.85%) |
Aug 12, 2024 | 18.72 | 18.86 | 18.42 | 18.53 | 83,467 | -0.06(-0.32%) |
Aug 09, 2024 | 18.36 | 18.61 | 18.31 | 18.59 | 56,425 | +0.23(+1.24%) |
Aug 08, 2024 | 18.09 | 18.47 | 18.07 | 18.37 | 60,983 | +0.43(+2.42%) |
Aug 07, 2024 | 18.11 | 18.24 | 17.93 | 17.93 | 56,589 | +0.09(+0.50%) |
Aug 06, 2024 | 17.72 | 18.03 | 17.56 | 17.84 | 116,090 | +0.33(+1.86%) |
Aug 05, 2024 | 17.70 | 17.88 | 17.37 | 17.52 | 156,675 | -0.95(-5.13%) |
Aug 02, 2024 | 18.51 | 18.52 | 18.11 | 18.47 | 118,356 | -0.27(-1.42%) |