Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.49 | 19.53 | 19.48 | 19.51 | 41,902 | +0.06(+0.31%) |
Oct 17, 2024 | 19.51 | 19.52 | 19.44 | 19.45 | 59,093 | -0.19(-0.97%) |
Oct 16, 2024 | 19.62 | 19.66 | 19.60 | 19.64 | 69,217 | +0.10(+0.51%) |
Oct 15, 2024 | 19.43 | 19.55 | 19.41 | 19.54 | 222,826 | +0.23(+1.19%) |
Oct 11, 2024 | 19.31 | 0 | +0.00(+0.00%) | |||
Oct 10, 2024 | 19.25 | 19.31 | 19.22 | 19.31 | 44,365 | +0.04(+0.21%) |
Oct 09, 2024 | 19.26 | 19.28 | 19.21 | 19.27 | 192,879 | -0.03(-0.16%) |
Oct 08, 2024 | 19.20 | 19.30 | 19.20 | 19.30 | 82,919 | +0.05(+0.26%) |
Oct 07, 2024 | 19.20 | 19.28 | 19.18 | 19.25 | 170,279 | -0.09(-0.47%) |
Oct 04, 2024 | 19.31 | 19.39 | 19.30 | 19.34 | 188,148 | -0.17(-0.87%) |
Oct 03, 2024 | 19.56 | 19.60 | 19.49 | 19.51 | 96,518 | -0.19(-0.96%) |
Oct 02, 2024 | 19.73 | 19.74 | 19.70 | 19.70 | 106,977 | -0.24(-1.20%) |
Oct 01, 2024 | 19.94 | 20.00 | 19.90 | 19.94 | 93,002 | +0.04(+0.20%) |
Sep 30, 2024 | 19.87 | 19.97 | 19.87 | 19.90 | 109,952 | +0.00(+0.00%) |
Sep 27, 2024 | 19.80 | 19.91 | 19.78 | 19.90 | 244,653 | +0.20(+1.02%) |
Sep 26, 2024 | 19.76 | 19.76 | 19.65 | 19.70 | 102,487 | +0.00(+0.00%) |
Sep 25, 2024 | 19.76 | 19.77 | 19.70 | 19.70 | 75,095 | -0.15(-0.76%) |
Sep 24, 2024 | 19.73 | 19.86 | 19.73 | 19.85 | 84,778 | -0.07(-0.35%) |
Sep 23, 2024 | 19.86 | 19.98 | 19.78 | 19.92 | 121,141 | -0.02(-0.10%) |
Sep 20, 2024 | 19.92 | 19.97 | 19.87 | 19.94 | 79,067 | +0.02(+0.10%) |
Sep 19, 2024 | 19.86 | 19.92 | 19.82 | 19.92 | 51,948 | +0.01(+0.05%) |
Sep 18, 2024 | 20.02 | 20.08 | 19.91 | 19.91 | 120,495 | -0.12(-0.60%) |
Sep 17, 2024 | 20.12 | 20.13 | 20.00 | 20.03 | 102,642 | -0.07(-0.35%) |
Sep 16, 2024 | 20.05 | 20.10 | 20.02 | 20.10 | 44,236 | +0.09(+0.45%) |
Sep 13, 2024 | 20.05 | 20.05 | 19.98 | 20.01 | 98,868 | +0.02(+0.10%) |
Sep 12, 2024 | 20.00 | 20.00 | 19.92 | 19.99 | 71,004 | +0.02(+0.10%) |
Sep 11, 2024 | 20.01 | 20.09 | 19.94 | 19.97 | 100,513 | -0.07(-0.35%) |
Sep 10, 2024 | 19.96 | 20.07 | 19.93 | 20.04 | 40,710 | +0.09(+0.45%) |
Sep 09, 2024 | 19.80 | 19.96 | 19.80 | 19.95 | 32,791 | +0.09(+0.45%) |
Sep 06, 2024 | 19.84 | 19.99 | 19.73 | 19.86 | 93,218 | +0.02(+0.10%) |
Sep 05, 2024 | 19.86 | 19.87 | 19.76 | 19.84 | 71,878 | +0.04(+0.20%) |
Sep 04, 2024 | 19.75 | 19.82 | 19.29 | 19.80 | 1,988,782 | +0.14(+0.71%) |
Sep 03, 2024 | 19.57 | 19.66 | 19.55 | 19.66 | 84,212 | +0.26(+1.34%) |
Aug 30, 2024 | 19.40 | 0 | -0.13(-0.67%) | |||
Aug 29, 2024 | 19.54 | 19.57 | 19.51 | 19.53 | 60,463 | -0.10(-0.51%) |
Aug 28, 2024 | 19.73 | 19.73 | 19.61 | 19.63 | 813,301 | -0.12(-0.61%) |
Aug 27, 2024 | 19.64 | 19.81 | 19.62 | 19.75 | 187,122 | -0.07(-0.35%) |
Aug 26, 2024 | 19.87 | 19.87 | 19.81 | 19.82 | 143,088 | -0.07(-0.35%) |
Aug 23, 2024 | 19.85 | 19.93 | 19.78 | 19.89 | 68,414 | +0.10(+0.51%) |
Aug 22, 2024 | 19.85 | 19.85 | 19.73 | 19.79 | 182,365 | -0.17(-0.85%) |
Aug 21, 2024 | 19.93 | 20.00 | 19.85 | 19.96 | 191,894 | +0.00(+0.00%) |
Aug 20, 2024 | 19.92 | 19.96 | 19.89 | 19.96 | 135,823 | +0.15(+0.76%) |
Aug 19, 2024 | 19.75 | 19.83 | 19.75 | 19.81 | 107,280 | +0.02(+0.10%) |
Aug 16, 2024 | 19.77 | 19.80 | 19.71 | 19.79 | 91,369 | +0.03(+0.15%) |
Aug 15, 2024 | 19.72 | 19.78 | 19.65 | 19.76 | 104,400 | -0.11(-0.55%) |
Aug 14, 2024 | 19.81 | 19.89 | 19.81 | 19.87 | 50,718 | +0.08(+0.40%) |
Aug 13, 2024 | 19.76 | 19.80 | 19.72 | 19.79 | 56,415 | +0.09(+0.46%) |
Aug 12, 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 34,535 | +0.08(+0.41%) |
Aug 09, 2024 | 19.63 | 19.64 | 19.59 | 19.62 | 43,122 | +0.18(+0.93%) |
Aug 08, 2024 | 19.38 | 19.46 | 19.36 | 19.44 | 36,544 | -0.02(-0.10%) |
Aug 07, 2024 | 19.42 | 19.49 | 19.36 | 19.46 | 86,231 | -0.02(-0.10%) |
Aug 06, 2024 | 19.75 | 19.79 | 19.48 | 19.48 | 197,942 | -0.45(-2.26%) |
Aug 02, 2024 | 19.93 | 0 | +0.28(+1.42%) |