Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.74 | 20.75 | 20.59 | 20.59 | 1,892 | -0.15(-0.72%) |
Oct 24, 2024 | 20.63 | 20.74 | 20.63 | 20.74 | 1,343 | +0.13(+0.62%) |
Oct 23, 2024 | 20.61 | 20.89 | 20.51 | 20.61 | 7,510 | -0.12(-0.58%) |
Oct 22, 2024 | 20.69 | 20.73 | 20.52 | 20.73 | 1,728 | +0.30(+1.47%) |
Oct 21, 2024 | 20.45 | 20.45 | 20.22 | 20.43 | 3,942 | -0.02(-0.10%) |
Oct 18, 2024 | 20.57 | 20.68 | 20.44 | 20.45 | 10,060 | +0.59(+2.97%) |
Oct 17, 2024 | 19.93 | 19.96 | 19.65 | 19.86 | 3,446 | -0.74(-3.59%) |
Oct 16, 2024 | 20.32 | 20.70 | 20.32 | 20.60 | 16,793 | +0.59(+2.95%) |
Oct 15, 2024 | 20.51 | 20.62 | 20.01 | 20.01 | 5,597 | -1.00(-4.75%) |
Oct 14, 2024 | 20.97 | 21.16 | 20.73 | 21.01 | 49,456 | -0.01(-0.03%) |
Oct 11, 2024 | 20.86 | 21.05 | 20.82 | 21.02 | 8,957 | -0.10(-0.49%) |
Oct 10, 2024 | 20.97 | 21.12 | 20.89 | 21.12 | 3,539 | +0.59(+2.88%) |
Oct 09, 2024 | 20.15 | 20.65 | 20.02 | 20.53 | 4,648 | -0.69(-3.25%) |
Oct 08, 2024 | 21.21 | 21.41 | 20.58 | 21.22 | 29,705 | -2.89(-11.99%) |
Oct 07, 2024 | 23.34 | 24.12 | 23.34 | 24.11 | 12,643 | +1.50(+6.63%) |
Oct 04, 2024 | 22.37 | 22.61 | 22.31 | 22.61 | 7,230 | +1.10(+5.11%) |
Oct 03, 2024 | 21.41 | 21.80 | 21.41 | 21.51 | 14,070 | -1.07(-4.74%) |
Oct 02, 2024 | 22.35 | 22.77 | 22.00 | 22.58 | 35,209 | +1.17(+5.46%) |
Oct 01, 2024 | 21.15 | 21.62 | 20.95 | 21.41 | 27,565 | +0.40(+1.90%) |
Sep 30, 2024 | 21.36 | 21.36 | 20.88 | 21.01 | 51,657 | +0.23(+1.08%) |
Sep 27, 2024 | 20.70 | 21.04 | 20.70 | 20.79 | 36,015 | +0.25(+1.24%) |
Sep 26, 2024 | 20.47 | 20.69 | 20.09 | 20.53 | 131,833 | +1.56(+8.23%) |
Sep 25, 2024 | 19.05 | 19.13 | 18.97 | 18.97 | 1,387 | -0.49(-2.54%) |
Sep 24, 2024 | 19.17 | 19.46 | 19.07 | 19.46 | 2,935 | +1.22(+6.71%) |
Sep 23, 2024 | 18.09 | 18.29 | 18.06 | 18.24 | 857 | +0.34(+1.90%) |
Sep 20, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 102 | +0.10(+0.55%) |
Sep 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 14 | +0.68(+3.99%) |
Sep 18, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 30 | -0.07(-0.38%) |
Sep 17, 2024 | 17.29 | 17.29 | 17.06 | 17.18 | 2,637 | +0.01(+0.07%) |
Sep 16, 2024 | 17.16 | 17.17 | 17.16 | 17.17 | 181 | +0.02(+0.12%) |
Sep 13, 2024 | 17.07 | 17.15 | 17.07 | 17.15 | 261 | +0.16(+0.94%) |
Sep 12, 2024 | 16.97 | 17.01 | 16.97 | 16.99 | 1,146 | +0.21(+1.23%) |
Sep 11, 2024 | 16.79 | 16.79 | 16.69 | 16.78 | 955 | -0.04(-0.21%) |
Sep 10, 2024 | 17.06 | 17.06 | 16.80 | 16.82 | 5,469 | -0.27(-1.59%) |
Sep 09, 2024 | 17.13 | 17.13 | 17.02 | 17.09 | 1,468 | -0.46(-2.60%) |
Sep 06, 2024 | 17.55 | 17.71 | 17.52 | 17.55 | 1,674 | -0.19(-1.07%) |
Sep 05, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 3 | +0.03(+0.19%) |
Sep 04, 2024 | 17.89 | 17.89 | 17.70 | 17.70 | 2,338 | -0.09(-0.49%) |
Sep 03, 2024 | 17.88 | 17.88 | 17.78 | 17.79 | 3,168 | -0.22(-1.24%) |
Aug 30, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.09(+0.49%) |
Aug 29, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 76 | -0.18(-0.97%) |
Aug 28, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 56 | -0.17(-0.93%) |
Aug 27, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 10 | +0.10(+0.56%) |
Aug 26, 2024 | 18.14 | 18.17 | 18.13 | 18.17 | 207 | +0.02(+0.11%) |
Aug 23, 2024 | 18.12 | 18.19 | 18.09 | 18.15 | 651 | -0.05(-0.27%) |
Aug 22, 2024 | 18.16 | 18.20 | 18.16 | 18.20 | 262 | -0.03(-0.19%) |
Aug 21, 2024 | 18.29 | 18.29 | 18.23 | 18.23 | 227 | +0.25(+1.38%) |
Aug 20, 2024 | 18.10 | 18.10 | 17.99 | 17.99 | 110 | -0.37(-2.01%) |
Aug 19, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 119 | +0.23(+1.29%) |
Aug 16, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 102 | -0.10(-0.53%) |
Aug 15, 2024 | 18.05 | 18.22 | 18.05 | 18.22 | 447 | +0.37(+2.10%) |
Aug 14, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 43 | -0.34(-1.87%) |
Aug 13, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 101 | +0.07(+0.40%) |
Aug 12, 2024 | 18.05 | 18.11 | 18.04 | 18.11 | 2,118 | +0.20(+1.11%) |
Aug 09, 2024 | 17.89 | 17.91 | 17.82 | 17.91 | 2,201 | -0.07(-0.41%) |
Aug 08, 2024 | 18.00 | 18.03 | 17.99 | 17.99 | 469 | +0.10(+0.54%) |
Aug 07, 2024 | 17.90 | 17.90 | 17.89 | 17.89 | 317 | +0.21(+1.21%) |
Aug 06, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 188 | +0.17(+1.00%) |
Aug 05, 2024 | 17.45 | 17.74 | 17.45 | 17.50 | 1,164 | -0.42(-2.36%) |
Aug 02, 2024 | 17.85 | 17.92 | 17.85 | 17.92 | 1,092 | -0.12(-0.65%) |