Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.90 | 20.12 | 19.44 | 19.62 | 4,396,746 | +0.17(+0.87%) |
Oct 03, 2024 | 19.33 | 19.77 | 19.03 | 19.45 | 5,370,496 | -0.05(-0.26%) |
Oct 02, 2024 | 20.60 | 20.99 | 19.49 | 19.50 | 7,272,867 | -1.21(-5.84%) |
Oct 01, 2024 | 21.00 | 21.05 | 20.24 | 20.71 | 5,241,188 | -0.39(-1.85%) |
Sep 30, 2024 | 20.95 | 21.27 | 20.85 | 21.10 | 7,132,324 | +0.20(+0.96%) |
Sep 27, 2024 | 20.44 | 21.07 | 20.22 | 20.90 | 6,705,469 | +0.65(+3.21%) |
Sep 26, 2024 | 20.06 | 20.26 | 19.76 | 20.25 | 4,373,501 | +0.54(+2.74%) |
Sep 25, 2024 | 19.72 | 20.29 | 19.61 | 19.71 | 7,006,243 | -0.05(-0.25%) |
Sep 24, 2024 | 19.10 | 20.38 | 19.05 | 19.76 | 9,784,147 | +0.82(+4.33%) |
Sep 23, 2024 | 18.35 | 19.09 | 17.89 | 18.94 | 8,116,636 | +0.26(+1.39%) |
Sep 20, 2024 | 18.60 | 18.78 | 18.37 | 18.68 | 19,075,668 | +0.06(+0.32%) |
Sep 19, 2024 | 19.48 | 19.54 | 18.59 | 18.62 | 7,422,384 | -0.35(-1.85%) |
Sep 18, 2024 | 18.80 | 19.51 | 18.74 | 18.97 | 6,356,637 | +0.24(+1.28%) |
Sep 17, 2024 | 19.04 | 19.39 | 18.59 | 18.73 | 7,390,300 | -0.17(-0.90%) |
Sep 16, 2024 | 19.79 | 20.09 | 18.86 | 18.90 | 8,219,548 | -0.82(-4.16%) |
Sep 13, 2024 | 19.75 | 20.24 | 19.53 | 19.72 | 6,094,467 | +0.26(+1.34%) |
Sep 12, 2024 | 18.89 | 19.52 | 18.89 | 19.46 | 4,750,187 | +0.38(+1.99%) |
Sep 11, 2024 | 19.38 | 19.45 | 18.30 | 19.08 | 8,574,041 | -0.30(-1.55%) |
Sep 10, 2024 | 19.45 | 19.54 | 19.15 | 19.38 | 5,262,082 | +0.01(+0.05%) |
Sep 09, 2024 | 19.40 | 19.65 | 19.07 | 19.37 | 4,793,744 | -0.04(-0.20%) |
Sep 06, 2024 | 19.84 | 19.87 | 19.07 | 19.41 | 6,630,320 | -0.57(-2.83%) |
Sep 05, 2024 | 20.29 | 20.55 | 19.80 | 19.97 | 5,470,027 | -0.09(-0.44%) |
Sep 04, 2024 | 19.67 | 20.51 | 19.60 | 20.06 | 9,152,472 | +0.27(+1.38%) |
Sep 03, 2024 | 18.86 | 19.85 | 18.83 | 19.79 | 12,507,238 | +0.89(+4.69%) |
Aug 30, 2024 | 19.27 | 19.45 | 18.61 | 18.90 | 8,467,505 | -0.37(-1.92%) |
Aug 29, 2024 | 18.87 | 19.62 | 18.64 | 19.27 | 11,742,047 | +0.12(+0.61%) |
Aug 28, 2024 | 19.73 | 20.63 | 18.74 | 19.16 | 24,350,724 | +0.05(+0.26%) |
Aug 27, 2024 | 19.20 | 19.50 | 18.88 | 19.11 | 10,560,395 | -0.26(-1.36%) |
Aug 26, 2024 | 19.20 | 19.43 | 18.75 | 19.37 | 7,605,805 | +0.13(+0.66%) |
Aug 23, 2024 | 18.59 | 19.36 | 18.49 | 19.24 | 7,442,855 | +0.76(+4.11%) |
Aug 22, 2024 | 19.00 | 19.01 | 18.31 | 18.48 | 6,930,389 | -0.56(-2.92%) |
Aug 21, 2024 | 19.50 | 19.88 | 18.76 | 19.04 | 7,267,285 | -0.20(-1.01%) |
Aug 20, 2024 | 19.41 | 19.63 | 19.18 | 19.23 | 4,832,522 | -0.23(-1.20%) |
Aug 19, 2024 | 19.98 | 19.99 | 19.40 | 19.47 | 4,344,378 | -0.47(-2.35%) |
Aug 16, 2024 | 19.57 | 20.09 | 19.44 | 19.94 | 4,539,990 | +0.54(+2.76%) |
Aug 15, 2024 | 19.63 | 19.69 | 19.13 | 19.40 | 5,582,704 | +0.69(+3.70%) |
Aug 14, 2024 | 19.18 | 19.31 | 18.68 | 18.71 | 4,474,659 | -0.33(-1.74%) |
Aug 13, 2024 | 18.69 | 19.26 | 18.39 | 19.04 | 4,330,848 | +0.24(+1.30%) |
Aug 12, 2024 | 19.89 | 19.98 | 18.68 | 18.80 | 5,605,272 | -0.90(-4.55%) |
Aug 09, 2024 | 19.87 | 19.90 | 19.51 | 19.69 | 5,899,955 | -0.10(-0.49%) |
Aug 08, 2024 | 19.45 | 19.88 | 19.17 | 19.79 | 5,768,798 | +0.56(+2.89%) |
Aug 07, 2024 | 19.85 | 19.98 | 19.07 | 19.23 | 4,978,183 | -0.21(-1.10%) |
Aug 06, 2024 | 19.31 | 19.70 | 18.72 | 19.45 | 5,093,169 | +0.35(+1.84%) |
Aug 05, 2024 | 18.49 | 19.50 | 18.07 | 19.10 | 6,016,849 | -0.60(-3.07%) |
Aug 02, 2024 | 19.59 | 19.82 | 19.14 | 19.70 | 5,649,003 | -0.78(-3.81%) |