Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 19.91 | 19.95 | 19.80 | 19.80 | 510,376 | -0.06(-0.30%) |
Oct 10, 2024 | 19.74 | 19.87 | 19.71 | 19.86 | 792,323 | +0.11(+0.56%) |
Oct 09, 2024 | 19.79 | 19.84 | 19.74 | 19.75 | 647,832 | +0.00(+0.00%) |
Oct 08, 2024 | 19.76 | 19.80 | 19.74 | 19.75 | 637,940 | +0.01(+0.05%) |
Oct 07, 2024 | 19.63 | 19.77 | 19.58 | 19.74 | 836,181 | +0.06(+0.30%) |
Oct 04, 2024 | 19.67 | 19.73 | 19.58 | 19.68 | 892,493 | -0.02(-0.10%) |
Oct 03, 2024 | 19.80 | 19.80 | 19.65 | 19.70 | 878,047 | -0.11(-0.56%) |
Oct 02, 2024 | 19.75 | 19.83 | 19.73 | 19.81 | 929,196 | +0.00(+0.00%) |
Oct 01, 2024 | 19.85 | 19.94 | 19.66 | 19.81 | 1,322,714 | -0.09(-0.45%) |
Sep 30, 2024 | 19.80 | 19.95 | 19.80 | 19.90 | 1,105,870 | +0.08(+0.40%) |
Sep 27, 2024 | 19.81 | 19.89 | 19.78 | 19.82 | 1,175,571 | +0.04(+0.20%) |
Sep 26, 2024 | 19.84 | 19.90 | 19.74 | 19.78 | 2,242,026 | +0.05(+0.25%) |
Sep 25, 2024 | 19.75 | 19.80 | 19.65 | 19.73 | 1,274,907 | -0.05(-0.25%) |
Sep 24, 2024 | 19.72 | 19.90 | 19.71 | 19.78 | 955,432 | +0.00(+0.00%) |
Sep 23, 2024 | 19.77 | 19.93 | 19.67 | 19.78 | 1,263,903 | +0.01(+0.05%) |
Sep 20, 2024 | 20.13 | 20.20 | 19.73 | 19.77 | 2,309,946 | -0.61(-2.99%) |
Sep 19, 2024 | 20.39 | 20.41 | 20.31 | 20.38 | 735,135 | +0.10(+0.49%) |
Sep 18, 2024 | 20.33 | 20.45 | 20.25 | 20.28 | 799,251 | -0.07(-0.34%) |
Sep 17, 2024 | 20.36 | 20.41 | 20.31 | 20.35 | 620,544 | +0.04(+0.20%) |
Sep 16, 2024 | 20.33 | 20.34 | 20.27 | 20.31 | 1,236,460 | +0.01(+0.05%) |
Sep 13, 2024 | 20.34 | 20.34 | 20.23 | 20.30 | 1,061,412 | +0.03(+0.15%) |
Sep 12, 2024 | 20.22 | 20.30 | 20.22 | 20.27 | 665,458 | +0.02(+0.10%) |
Sep 11, 2024 | 20.19 | 20.27 | 20.19 | 20.25 | 660,180 | -0.01(-0.05%) |
Sep 10, 2024 | 20.24 | 20.37 | 20.24 | 20.26 | 1,125,335 | -0.02(-0.10%) |
Sep 09, 2024 | 20.20 | 20.30 | 20.20 | 20.28 | 690,410 | +0.03(+0.15%) |
Sep 06, 2024 | 20.21 | 20.25 | 20.20 | 20.25 | 850,181 | +0.04(+0.20%) |
Sep 05, 2024 | 20.24 | 20.28 | 20.20 | 20.21 | 727,572 | -0.01(-0.05%) |
Sep 04, 2024 | 20.25 | 20.32 | 20.20 | 20.22 | 868,490 | +0.00(+0.00%) |
Sep 03, 2024 | 20.17 | 20.26 | 20.17 | 20.22 | 1,052,082 | -0.05(-0.25%) |
Aug 30, 2024 | 20.29 | 20.32 | 20.17 | 20.27 | 780,723 | +0.02(+0.10%) |
Aug 29, 2024 | 20.15 | 20.30 | 20.14 | 20.25 | 946,030 | +0.08(+0.40%) |
Aug 28, 2024 | 20.16 | 20.29 | 20.13 | 20.17 | 929,942 | -0.02(-0.10%) |
Aug 27, 2024 | 20.10 | 20.27 | 20.06 | 20.19 | 1,039,627 | +0.03(+0.15%) |
Aug 26, 2024 | 20.30 | 20.32 | 20.14 | 20.16 | 980,359 | -0.09(-0.44%) |
Aug 23, 2024 | 20.30 | 20.36 | 20.25 | 20.25 | 896,574 | +0.00(+0.00%) |
Aug 22, 2024 | 20.28 | 20.30 | 20.21 | 20.25 | 630,236 | +0.00(+0.00%) |
Aug 21, 2024 | 20.35 | 20.35 | 20.25 | 20.25 | 1,158,487 | -0.07(-0.34%) |
Aug 20, 2024 | 20.29 | 20.34 | 20.25 | 20.32 | 692,543 | -0.01(-0.05%) |
Aug 19, 2024 | 20.37 | 20.38 | 20.29 | 20.33 | 939,331 | +0.02(+0.10%) |
Aug 16, 2024 | 20.36 | 20.40 | 20.30 | 20.31 | 739,893 | -0.01(-0.05%) |
Aug 15, 2024 | 20.35 | 20.37 | 20.22 | 20.32 | 655,058 | +0.05(+0.25%) |
Aug 14, 2024 | 20.40 | 20.45 | 20.22 | 20.27 | 653,716 | -0.10(-0.49%) |
Aug 13, 2024 | 20.37 | 20.40 | 20.32 | 20.37 | 735,344 | +0.07(+0.34%) |
Aug 12, 2024 | 20.38 | 20.46 | 20.25 | 20.30 | 833,665 | -0.11(-0.54%) |
Aug 09, 2024 | 20.45 | 20.45 | 20.32 | 20.41 | 800,861 | +0.01(+0.05%) |
Aug 08, 2024 | 20.21 | 20.45 | 20.18 | 20.40 | 1,393,211 | +0.21(+1.04%) |
Aug 07, 2024 | 20.02 | 20.23 | 19.96 | 20.19 | 1,677,127 | +0.08(+0.40%) |
Aug 06, 2024 | 20.02 | 20.23 | 19.97 | 20.11 | 983,522 | +0.06(+0.30%) |
Aug 05, 2024 | 20.00 | 20.15 | 19.91 | 20.05 | 2,174,733 | -0.18(-0.89%) |
Aug 02, 2024 | 20.26 | 20.41 | 20.13 | 20.23 | 1,413,716 | -0.14(-0.69%) |