Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 19.24 | 19.32 | 19.24 | 19.32 | 252 | +0.20(+1.07%) |
Oct 10, 2024 | 19.21 | 19.21 | 19.11 | 19.11 | 1,465 | -0.18(-0.94%) |
Oct 09, 2024 | 19.23 | 19.30 | 19.23 | 19.30 | 379 | -0.03(-0.16%) |
Oct 08, 2024 | 19.25 | 19.33 | 19.25 | 19.33 | 401 | +0.06(+0.30%) |
Oct 07, 2024 | 19.27 | 19.27 | 19.24 | 19.27 | 478 | -0.19(-0.96%) |
Oct 04, 2024 | 19.47 | 19.47 | 19.35 | 19.46 | 3,096 | -0.08(-0.41%) |
Oct 03, 2024 | 19.55 | 19.55 | 19.49 | 19.54 | 3,452 | -0.16(-0.83%) |
Oct 02, 2024 | 19.61 | 19.70 | 19.58 | 19.70 | 2,925 | -0.12(-0.62%) |
Oct 01, 2024 | 19.92 | 19.92 | 19.82 | 19.82 | 228 | -0.09(-0.44%) |
Sep 30, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 287 | +0.03(+0.17%) |
Sep 27, 2024 | 19.94 | 20.00 | 19.88 | 19.88 | 1,829 | +0.02(+0.11%) |
Sep 26, 2024 | 20.00 | 20.00 | 19.84 | 19.85 | 2,829 | -0.03(-0.14%) |
Sep 25, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 145 | -0.12(-0.61%) |
Sep 24, 2024 | 19.85 | 20.01 | 19.85 | 20.00 | 899 | +0.10(+0.51%) |
Sep 23, 2024 | 19.74 | 19.90 | 19.74 | 19.90 | 1,861 | +0.22(+1.10%) |
Sep 20, 2024 | 19.69 | 19.69 | 19.68 | 19.68 | 600 | -0.10(-0.48%) |
Sep 19, 2024 | 19.85 | 19.85 | 19.75 | 19.78 | 56,110 | +0.07(+0.38%) |
Sep 18, 2024 | 19.83 | 19.90 | 19.70 | 19.70 | 14,246 | -0.12(-0.61%) |
Sep 17, 2024 | 19.97 | 19.98 | 19.83 | 19.83 | 7,405 | -0.19(-0.93%) |
Sep 16, 2024 | 19.91 | 20.01 | 19.91 | 20.01 | 5,894 | +0.16(+0.78%) |
Sep 13, 2024 | 19.86 | 19.87 | 19.85 | 19.86 | 1,369 | +0.23(+1.15%) |
Sep 12, 2024 | 19.57 | 19.64 | 19.51 | 19.63 | 4,448 | +0.09(+0.46%) |
Sep 11, 2024 | 19.26 | 19.54 | 19.26 | 19.54 | 2,000 | -0.00(-0.02%) |
Sep 10, 2024 | 19.32 | 19.54 | 19.32 | 19.54 | 3,025 | +0.23(+1.22%) |
Sep 09, 2024 | 19.15 | 19.31 | 19.15 | 19.31 | 2,007 | +0.20(+1.05%) |
Sep 06, 2024 | 19.23 | 19.23 | 19.11 | 19.11 | 724 | -0.03(-0.16%) |
Sep 05, 2024 | 19.25 | 19.25 | 19.12 | 19.14 | 2,368 | +0.05(+0.29%) |
Sep 04, 2024 | 19.12 | 19.18 | 18.98 | 19.09 | 3,304 | +0.09(+0.48%) |
Sep 03, 2024 | 18.96 | 19.06 | 18.93 | 18.99 | 7,048 | -0.12(-0.60%) |
Aug 30, 2024 | 19.05 | 19.11 | 18.94 | 19.11 | 11,000 | +0.18(+0.97%) |
Aug 29, 2024 | 18.87 | 19.00 | 18.87 | 18.93 | 15,333 | -0.15(-0.77%) |
Aug 28, 2024 | 19.16 | 19.16 | 19.07 | 19.07 | 709 | -0.09(-0.45%) |
Aug 27, 2024 | 19.08 | 19.16 | 19.07 | 19.16 | 2,705 | +0.04(+0.21%) |
Aug 26, 2024 | 19.18 | 19.18 | 19.12 | 19.12 | 1,526 | -0.04(-0.19%) |
Aug 23, 2024 | 18.83 | 19.16 | 18.83 | 19.16 | 5,073 | +0.41(+2.18%) |
Aug 22, 2024 | 18.78 | 18.78 | 18.71 | 18.75 | 3,518 | -0.00(-0.00%) |
Aug 21, 2024 | 18.61 | 18.75 | 18.61 | 18.75 | 1,747 | +0.06(+0.31%) |
Aug 20, 2024 | 18.71 | 18.71 | 18.64 | 18.69 | 840 | -0.08(-0.41%) |
Aug 19, 2024 | 18.72 | 18.79 | 18.72 | 18.77 | 651 | +0.19(+1.00%) |
Aug 16, 2024 | 18.57 | 18.58 | 18.52 | 18.58 | 2,655 | -0.02(-0.11%) |
Aug 15, 2024 | 18.64 | 18.65 | 18.60 | 18.60 | 516 | -0.06(-0.33%) |
Aug 14, 2024 | 18.71 | 18.71 | 18.63 | 18.66 | 6,670 | +0.07(+0.40%) |
Aug 13, 2024 | 18.53 | 18.59 | 18.53 | 18.59 | 1,723 | +0.27(+1.48%) |
Aug 12, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 120 | -0.12(-0.65%) |
Aug 09, 2024 | 18.41 | 18.44 | 18.41 | 18.44 | 1,397 | +0.08(+0.46%) |
Aug 08, 2024 | 18.13 | 18.36 | 18.13 | 18.35 | 2,319 | +0.24(+1.32%) |
Aug 07, 2024 | 18.39 | 18.43 | 18.10 | 18.12 | 9,599 | -0.20(-1.09%) |
Aug 06, 2024 | 18.29 | 18.47 | 18.29 | 18.32 | 5,102 | +0.29(+1.59%) |
Aug 05, 2024 | 18.14 | 18.14 | 18.03 | 18.03 | 669 | -0.60(-3.22%) |
Aug 02, 2024 | 18.74 | 18.74 | 18.53 | 18.63 | 3,156 | +0.00(+0.00%) |