Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 15, 2024 | 19.65 | 19.85 | 19.58 | 19.75 | 119,284 | -0.07(-0.35%) |
Nov 14, 2024 | 20.06 | 20.09 | 19.78 | 19.82 | 138,494 | -0.11(-0.55%) |
Nov 13, 2024 | 20.06 | 20.22 | 19.93 | 19.93 | 112,278 | -0.14(-0.70%) |
Nov 12, 2024 | 20.25 | 20.50 | 20.05 | 20.07 | 109,365 | -0.44(-2.15%) |
Nov 11, 2024 | 20.56 | 20.67 | 20.40 | 20.51 | 89,839 | -0.15(-0.73%) |
Nov 08, 2024 | 20.48 | 20.68 | 20.43 | 20.66 | 115,589 | +0.18(+0.88%) |
Nov 07, 2024 | 20.34 | 20.48 | 20.25 | 20.48 | 134,249 | +0.22(+1.09%) |
Nov 06, 2024 | 20.26 | 20.36 | 20.16 | 20.26 | 77,949 | -0.04(-0.20%) |
Nov 05, 2024 | 20.38 | 20.43 | 20.20 | 20.30 | 101,479 | -0.01(-0.05%) |
Nov 04, 2024 | 20.17 | 20.35 | 20.15 | 20.31 | 100,173 | +0.14(+0.69%) |
Nov 01, 2024 | 20.20 | 20.38 | 20.08 | 20.17 | 145,671 | -0.01(-0.05%) |
Oct 31, 2024 | 20.17 | 20.30 | 20.08 | 20.18 | 130,630 | +0.01(+0.05%) |
Oct 30, 2024 | 20.16 | 20.23 | 20.01 | 20.17 | 184,833 | +0.02(+0.10%) |
Oct 29, 2024 | 20.30 | 20.36 | 20.15 | 20.15 | 129,544 | -0.18(-0.89%) |
Oct 28, 2024 | 20.58 | 20.61 | 20.32 | 20.33 | 137,568 | -0.25(-1.21%) |
Oct 25, 2024 | 20.70 | 20.71 | 20.52 | 20.58 | 72,881 | -0.03(-0.15%) |
Oct 24, 2024 | 20.71 | 20.71 | 20.58 | 20.61 | 84,414 | -0.02(-0.10%) |
Oct 23, 2024 | 20.70 | 20.78 | 20.56 | 20.63 | 82,118 | -0.16(-0.77%) |
Oct 22, 2024 | 20.81 | 20.87 | 20.73 | 20.79 | 64,672 | -0.03(-0.14%) |
Oct 21, 2024 | 20.88 | 20.89 | 20.78 | 20.82 | 64,253 | -0.07(-0.34%) |
Oct 18, 2024 | 21.04 | 21.11 | 20.87 | 20.89 | 87,062 | -0.13(-0.62%) |
Oct 17, 2024 | 21.14 | 21.14 | 20.98 | 21.02 | 63,714 | -0.08(-0.38%) |
Oct 16, 2024 | 20.95 | 21.10 | 20.84 | 21.10 | 93,576 | +0.17(+0.81%) |
Oct 15, 2024 | 20.87 | 20.99 | 20.84 | 20.93 | 115,382 | -0.01(-0.03%) |
Oct 14, 2024 | 20.89 | 20.98 | 20.89 | 20.94 | 61,638 | -0.03(-0.14%) |
Oct 11, 2024 | 20.98 | 21.02 | 20.88 | 20.97 | 95,777 | +0.03(+0.14%) |
Oct 10, 2024 | 21.06 | 21.07 | 20.93 | 20.94 | 50,894 | -0.09(-0.43%) |
Oct 09, 2024 | 21.09 | 21.09 | 20.97 | 21.03 | 74,431 | -0.01(-0.05%) |
Oct 08, 2024 | 20.74 | 21.14 | 20.72 | 21.04 | 118,334 | +0.26(+1.24%) |
Oct 07, 2024 | 20.87 | 20.89 | 20.76 | 20.78 | 68,282 | -0.14(-0.65%) |
Oct 04, 2024 | 20.79 | 20.96 | 20.67 | 20.91 | 111,736 | +0.12(+0.55%) |
Oct 03, 2024 | 20.94 | 20.99 | 20.77 | 20.80 | 66,616 | -0.20(-0.95%) |
Oct 02, 2024 | 21.00 | 21.09 | 20.88 | 21.00 | 112,070 | +0.06(+0.28%) |
Oct 01, 2024 | 20.91 | 21.03 | 20.82 | 20.94 | 164,415 | +0.03(+0.14%) |
Sep 30, 2024 | 20.87 | 20.91 | 20.73 | 20.91 | 128,680 | +0.07(+0.33%) |
Sep 27, 2024 | 20.84 | 20.87 | 20.77 | 20.84 | 99,357 | +0.03(+0.14%) |
Sep 26, 2024 | 20.87 | 20.88 | 20.74 | 20.81 | 87,433 | +0.02(+0.12%) |
Sep 25, 2024 | 20.80 | 20.85 | 20.68 | 20.78 | 68,151 | -0.01(-0.07%) |
Sep 24, 2024 | 20.88 | 20.94 | 20.65 | 20.80 | 111,248 | +0.00(+0.00%) |
Sep 23, 2024 | 20.80 | 20.80 | 20.58 | 20.80 | 169,794 | +0.00(+0.00%) |
Sep 20, 2024 | 20.68 | 20.81 | 20.63 | 20.80 | 76,318 | +0.17(+0.82%) |
Sep 19, 2024 | 20.59 | 20.69 | 20.50 | 20.63 | 106,663 | +0.08(+0.39%) |
Sep 18, 2024 | 20.49 | 20.61 | 20.40 | 20.55 | 87,333 | +0.12(+0.58%) |
Sep 17, 2024 | 20.35 | 20.44 | 20.34 | 20.43 | 68,776 | +0.07(+0.32%) |
Sep 16, 2024 | 20.31 | 20.46 | 20.20 | 20.36 | 83,834 | +0.14(+0.71%) |
Sep 13, 2024 | 20.28 | 20.34 | 20.10 | 20.22 | 126,301 | +0.10(+0.49%) |
Sep 12, 2024 | 20.07 | 20.30 | 20.06 | 20.12 | 103,093 | +0.03(+0.15%) |
Sep 11, 2024 | 20.21 | 20.21 | 19.97 | 20.09 | 85,533 | -0.07(-0.35%) |
Sep 10, 2024 | 20.16 | 20.21 | 20.02 | 20.16 | 80,010 | +0.10(+0.52%) |
Sep 09, 2024 | 20.06 | 20.20 | 20.01 | 20.06 | 110,654 | -0.01(-0.05%) |
Sep 06, 2024 | 20.27 | 20.27 | 19.99 | 20.07 | 127,520 | -0.14(-0.68%) |
Sep 05, 2024 | 20.25 | 20.28 | 20.10 | 20.21 | 112,987 | +0.01(+0.05%) |
Sep 04, 2024 | 20.13 | 20.25 | 20.13 | 20.20 | 74,476 | -0.03(-0.15%) |