Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 19.50 | 19.52 | 19.40 | 19.43 | 113,549 | +0.00(+0.00%) |
Oct 24, 2024 | 19.35 | 19.43 | 19.35 | 19.43 | 190,352 | +0.07(+0.36%) |
Oct 23, 2024 | 19.53 | 19.53 | 19.36 | 19.36 | 196,578 | -0.17(-0.87%) |
Oct 22, 2024 | 19.49 | 19.54 | 19.48 | 19.53 | 75,694 | -0.02(-0.10%) |
Oct 21, 2024 | 19.57 | 19.57 | 19.48 | 19.55 | 71,060 | -0.14(-0.71%) |
Oct 18, 2024 | 19.67 | 19.69 | 19.65 | 19.69 | 48,821 | +0.05(+0.25%) |
Oct 17, 2024 | 19.70 | 19.71 | 19.61 | 19.64 | 60,459 | -0.02(-0.10%) |
Oct 16, 2024 | 19.63 | 19.70 | 19.62 | 19.66 | 83,555 | +0.00(+0.00%) |
Oct 15, 2024 | 19.74 | 19.76 | 19.60 | 19.66 | 123,979 | -0.03(-0.15%) |
Oct 14, 2024 | 19.65 | 19.73 | 19.65 | 19.69 | 89,171 | +0.03(+0.15%) |
Oct 11, 2024 | 19.63 | 19.73 | 19.63 | 19.66 | 62,344 | -0.01(-0.05%) |
Oct 10, 2024 | 19.59 | 19.69 | 19.59 | 19.67 | 77,032 | +0.00(+0.00%) |
Oct 09, 2024 | 19.63 | 19.69 | 19.63 | 19.67 | 101,722 | +0.09(+0.46%) |
Oct 08, 2024 | 19.51 | 19.62 | 19.51 | 19.58 | 132,596 | +0.05(+0.26%) |
Oct 07, 2024 | 19.54 | 19.63 | 19.49 | 19.53 | 75,662 | -0.04(-0.20%) |
Oct 04, 2024 | 19.58 | 19.63 | 19.55 | 19.57 | 70,611 | +0.06(+0.31%) |
Oct 03, 2024 | 19.54 | 19.62 | 19.50 | 19.51 | 85,279 | -0.10(-0.51%) |
Oct 02, 2024 | 19.57 | 19.63 | 19.57 | 19.61 | 163,447 | +0.00(+0.00%) |
Oct 01, 2024 | 19.68 | 19.69 | 19.57 | 19.61 | 166,202 | -0.10(-0.51%) |
Sep 30, 2024 | 19.60 | 19.72 | 19.59 | 19.71 | 119,512 | +0.11(+0.56%) |
Sep 27, 2024 | 19.60 | 19.60 | 19.54 | 19.60 | 72,585 | +0.08(+0.38%) |
Sep 26, 2024 | 19.59 | 19.60 | 19.52 | 19.52 | 79,858 | +0.06(+0.33%) |
Sep 25, 2024 | 19.59 | 19.59 | 19.46 | 19.46 | 88,605 | -0.07(-0.36%) |
Sep 24, 2024 | 19.58 | 19.58 | 19.49 | 19.53 | 120,138 | +0.00(+0.00%) |
Sep 23, 2024 | 19.49 | 19.54 | 19.47 | 19.53 | 144,086 | +0.04(+0.23%) |
Sep 20, 2024 | 19.49 | 19.53 | 19.43 | 19.49 | 59,808 | -0.02(-0.10%) |
Sep 19, 2024 | 19.44 | 19.54 | 19.44 | 19.51 | 139,215 | +0.14(+0.72%) |
Sep 18, 2024 | 19.43 | 19.49 | 19.37 | 19.37 | 83,660 | -0.04(-0.20%) |
Sep 17, 2024 | 19.41 | 19.46 | 19.37 | 19.41 | 170,227 | +0.08(+0.41%) |
Sep 16, 2024 | 19.31 | 19.37 | 19.31 | 19.33 | 95,825 | +0.02(+0.10%) |
Sep 13, 2024 | 19.28 | 19.33 | 19.24 | 19.31 | 94,549 | +0.08(+0.41%) |
Sep 12, 2024 | 19.16 | 19.23 | 19.11 | 19.23 | 67,203 | +0.12(+0.62%) |
Sep 11, 2024 | 19.05 | 19.15 | 18.95 | 19.11 | 107,933 | +0.04(+0.23%) |
Sep 10, 2024 | 19.10 | 19.10 | 19.00 | 19.06 | 76,867 | +0.00(+0.00%) |
Sep 09, 2024 | 18.95 | 19.07 | 18.95 | 19.06 | 168,268 | +0.12(+0.66%) |
Sep 06, 2024 | 19.02 | 19.06 | 18.89 | 18.94 | 70,856 | -0.10(-0.52%) |
Sep 05, 2024 | 19.04 | 19.07 | 18.99 | 19.04 | 87,244 | -0.01(-0.05%) |
Sep 04, 2024 | 19.00 | 19.11 | 19.00 | 19.05 | 48,433 | -0.01(-0.05%) |
Sep 03, 2024 | 19.14 | 19.21 | 19.04 | 19.06 | 135,220 | -0.10(-0.52%) |
Aug 30, 2024 | 19.16 | 19.23 | 19.12 | 19.16 | 64,869 | +0.07(+0.38%) |
Aug 29, 2024 | 19.02 | 19.14 | 19.02 | 19.09 | 62,057 | +0.09(+0.46%) |
Aug 28, 2024 | 19.06 | 19.12 | 19.00 | 19.00 | 82,189 | -0.07(-0.36%) |
Aug 27, 2024 | 19.11 | 19.15 | 19.05 | 19.07 | 178,891 | -0.05(-0.26%) |
Aug 26, 2024 | 19.07 | 19.13 | 19.07 | 19.12 | 187,182 | +0.05(+0.26%) |
Aug 23, 2024 | 18.99 | 19.07 | 18.96 | 19.07 | 122,814 | +0.11(+0.58%) |
Aug 22, 2024 | 19.02 | 19.02 | 18.93 | 18.96 | 174,642 | -0.02(-0.10%) |
Aug 21, 2024 | 18.97 | 18.99 | 18.93 | 18.98 | 625,163 | +0.07(+0.39%) |
Aug 20, 2024 | 18.87 | 18.97 | 18.87 | 18.91 | 298,504 | +0.01(+0.03%) |
Aug 19, 2024 | 18.84 | 18.90 | 18.81 | 18.90 | 159,234 | +0.08(+0.44%) |
Aug 16, 2024 | 18.75 | 18.85 | 18.75 | 18.82 | 149,855 | +0.01(+0.05%) |
Aug 15, 2024 | 18.71 | 18.83 | 18.71 | 18.81 | 618,363 | +0.14(+0.74%) |
Aug 14, 2024 | 18.61 | 18.70 | 18.61 | 18.67 | 93,168 | +0.04(+0.21%) |
Aug 13, 2024 | 18.53 | 18.69 | 18.53 | 18.63 | 126,188 | +0.14(+0.77%) |
Aug 12, 2024 | 18.47 | 18.56 | 18.47 | 18.49 | 102,457 | +0.02(+0.13%) |
Aug 09, 2024 | 18.46 | 18.50 | 18.41 | 18.46 | 52,533 | +0.03(+0.16%) |
Aug 08, 2024 | 18.24 | 18.43 | 18.24 | 18.43 | 118,365 | +0.22(+1.19%) |
Aug 07, 2024 | 18.38 | 18.39 | 18.18 | 18.22 | 146,974 | +0.01(+0.05%) |
Aug 06, 2024 | 17.96 | 18.26 | 17.96 | 18.21 | 124,478 | +0.23(+1.26%) |
Aug 05, 2024 | 18.08 | 18.08 | 17.88 | 17.98 | 482,327 | -0.44(-2.41%) |
Aug 02, 2024 | 18.56 | 18.59 | 18.36 | 18.42 | 103,385 | -0.30(-1.58%) |