Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.61 | 20.63 | 20.51 | 20.53 | 43,846 | +0.06(+0.29%) |
Oct 17, 2024 | 20.68 | 20.75 | 20.47 | 20.47 | 42,177 | +0.07(+0.34%) |
Oct 16, 2024 | 20.39 | 20.43 | 20.27 | 20.40 | 26,099 | +0.01(+0.05%) |
Oct 15, 2024 | 20.82 | 20.82 | 20.31 | 20.39 | 35,934 | -0.39(-1.88%) |
Oct 14, 2024 | 20.75 | 20.83 | 20.64 | 20.78 | 22,725 | +0.18(+0.87%) |
Oct 11, 2024 | 20.36 | 20.66 | 20.36 | 20.60 | 16,008 | +0.20(+0.98%) |
Oct 10, 2024 | 20.11 | 20.46 | 20.10 | 20.40 | 47,327 | +0.16(+0.79%) |
Oct 09, 2024 | 19.99 | 20.26 | 19.97 | 20.24 | 41,880 | +0.26(+1.30%) |
Oct 08, 2024 | 19.80 | 20.01 | 19.80 | 19.98 | 25,153 | +0.19(+0.96%) |
Oct 07, 2024 | 19.89 | 19.90 | 19.70 | 19.79 | 38,895 | -0.17(-0.85%) |
Oct 04, 2024 | 19.90 | 19.96 | 19.70 | 19.96 | 162,391 | +0.38(+1.94%) |
Oct 03, 2024 | 19.51 | 19.68 | 19.50 | 19.58 | 21,443 | -0.06(-0.31%) |
Oct 02, 2024 | 19.47 | 19.72 | 19.36 | 19.64 | 114,458 | +0.13(+0.67%) |
Oct 01, 2024 | 19.98 | 19.98 | 19.37 | 19.51 | 65,474 | -0.42(-2.11%) |
Sep 30, 2024 | 19.90 | 20.03 | 19.75 | 19.93 | 42,872 | -0.13(-0.65%) |
Sep 27, 2024 | 20.28 | 20.29 | 20.03 | 20.06 | 46,471 | -0.17(-0.84%) |
Sep 26, 2024 | 20.32 | 20.41 | 19.94 | 20.23 | 55,857 | +0.41(+2.07%) |
Sep 25, 2024 | 19.79 | 19.98 | 19.78 | 19.82 | 35,066 | +0.01(+0.05%) |
Sep 24, 2024 | 19.81 | 19.86 | 19.59 | 19.81 | 55,874 | +0.11(+0.53%) |
Sep 23, 2024 | 19.69 | 19.73 | 19.63 | 19.70 | 108,010 | +0.10(+0.54%) |
Sep 20, 2024 | 19.62 | 19.67 | 19.47 | 19.60 | 38,383 | -0.13(-0.66%) |
Sep 19, 2024 | 19.71 | 19.85 | 19.58 | 19.73 | 146,852 | +0.56(+2.92%) |
Sep 18, 2024 | 19.29 | 19.57 | 19.14 | 19.17 | 64,082 | -0.14(-0.73%) |
Sep 17, 2024 | 19.38 | 19.47 | 19.18 | 19.31 | 63,427 | +0.08(+0.42%) |
Sep 16, 2024 | 19.18 | 19.24 | 19.06 | 19.23 | 64,929 | -0.07(-0.36%) |
Sep 13, 2024 | 19.18 | 19.36 | 19.18 | 19.30 | 43,025 | +0.18(+0.94%) |
Sep 12, 2024 | 18.95 | 19.23 | 18.92 | 19.12 | 84,432 | +0.15(+0.79%) |
Sep 11, 2024 | 18.57 | 18.99 | 18.30 | 18.97 | 27,829 | +0.47(+2.54%) |
Sep 10, 2024 | 18.50 | 18.50 | 18.24 | 18.50 | 51,830 | +0.03(+0.16%) |
Sep 09, 2024 | 18.35 | 18.52 | 18.26 | 18.47 | 66,596 | +0.38(+2.10%) |
Sep 06, 2024 | 18.64 | 18.69 | 18.03 | 18.09 | 73,995 | -0.54(-2.90%) |
Sep 05, 2024 | 18.53 | 18.82 | 18.53 | 18.63 | 110,493 | -0.03(-0.16%) |
Sep 04, 2024 | 18.50 | 18.91 | 18.46 | 18.66 | 86,299 | -0.07(-0.37%) |
Sep 03, 2024 | 19.50 | 19.50 | 18.65 | 18.73 | 84,990 | -1.01(-5.12%) |
Aug 30, 2024 | 19.81 | 19.81 | 19.53 | 19.74 | 117,848 | +0.16(+0.82%) |
Aug 29, 2024 | 19.50 | 19.88 | 19.47 | 19.58 | 76,129 | +0.12(+0.62%) |
Aug 28, 2024 | 19.80 | 19.80 | 19.28 | 19.46 | 121,469 | -0.25(-1.27%) |
Aug 27, 2024 | 19.56 | 19.77 | 19.48 | 19.71 | 125,867 | +0.04(+0.20%) |
Aug 26, 2024 | 19.86 | 19.95 | 19.63 | 19.67 | 30,463 | -0.27(-1.35%) |
Aug 23, 2024 | 19.83 | 20.04 | 19.76 | 19.94 | 84,175 | +0.35(+1.79%) |
Aug 22, 2024 | 20.12 | 20.13 | 19.57 | 19.59 | 66,461 | -0.44(-2.20%) |
Aug 21, 2024 | 19.91 | 20.07 | 19.84 | 20.03 | 82,008 | +0.16(+0.81%) |
Aug 20, 2024 | 19.98 | 20.07 | 19.77 | 19.87 | 104,021 | -0.13(-0.65%) |
Aug 19, 2024 | 19.73 | 20.00 | 19.58 | 20.00 | 46,165 | +0.29(+1.47%) |
Aug 16, 2024 | 19.49 | 19.71 | 19.49 | 19.71 | 1,039,794 | +0.15(+0.77%) |
Aug 15, 2024 | 19.36 | 19.61 | 19.36 | 19.56 | 100,667 | +0.56(+2.95%) |
Aug 14, 2024 | 19.12 | 19.14 | 18.85 | 19.00 | 60,540 | +0.01(+0.05%) |
Aug 13, 2024 | 18.60 | 19.01 | 18.60 | 18.99 | 74,444 | +0.63(+3.43%) |
Aug 12, 2024 | 18.52 | 18.53 | 18.30 | 18.36 | 55,343 | -0.06(-0.33%) |
Aug 09, 2024 | 18.28 | 18.53 | 18.23 | 18.42 | 936,685 | +0.05(+0.27%) |
Aug 08, 2024 | 17.95 | 18.38 | 17.76 | 18.37 | 79,044 | +0.75(+4.26%) |
Aug 07, 2024 | 18.27 | 18.40 | 17.58 | 17.62 | 76,969 | -0.15(-0.84%) |
Aug 06, 2024 | 17.72 | 18.06 | 17.55 | 17.77 | 88,306 | +0.14(+0.79%) |
Aug 05, 2024 | 16.87 | 17.91 | 16.81 | 17.63 | 641,331 | -0.57(-3.13%) |
Aug 02, 2024 | 18.41 | 18.41 | 17.98 | 18.20 | 104,442 | -0.80(-4.21%) |