Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.25 | 19.60 | 19.05 | 19.09 | 25,482 | -0.12(-0.62%) |
Oct 17, 2024 | 19.32 | 19.34 | 19.11 | 19.21 | 41,685 | +0.02(+0.10%) |
Oct 16, 2024 | 19.10 | 19.27 | 19.09 | 19.19 | 39,915 | +0.30(+1.59%) |
Oct 15, 2024 | 18.66 | 19.21 | 18.55 | 18.89 | 36,385 | +0.38(+2.05%) |
Oct 14, 2024 | 18.63 | 18.64 | 18.42 | 18.51 | 21,390 | +0.10(+0.54%) |
Oct 11, 2024 | 17.99 | 18.47 | 17.99 | 18.41 | 40,895 | +0.47(+2.62%) |
Oct 10, 2024 | 17.78 | 17.99 | 17.70 | 17.94 | 22,118 | -0.01(-0.06%) |
Oct 09, 2024 | 18.10 | 18.20 | 17.86 | 17.95 | 30,921 | -0.08(-0.44%) |
Oct 08, 2024 | 18.07 | 18.09 | 17.89 | 18.03 | 24,734 | +0.07(+0.39%) |
Oct 07, 2024 | 17.89 | 18.25 | 17.80 | 17.96 | 20,744 | -0.05(-0.28%) |
Oct 04, 2024 | 18.28 | 18.28 | 17.91 | 18.01 | 25,213 | -0.03(-0.17%) |
Oct 03, 2024 | 18.43 | 18.57 | 18.04 | 18.04 | 35,825 | -0.44(-2.38%) |
Oct 02, 2024 | 18.79 | 18.94 | 18.48 | 18.48 | 24,754 | -0.32(-1.70%) |
Oct 01, 2024 | 19.10 | 19.24 | 18.76 | 18.80 | 43,201 | -0.46(-2.39%) |
Sep 30, 2024 | 19.23 | 19.58 | 19.17 | 19.26 | 43,334 | -0.01(-0.05%) |
Sep 27, 2024 | 19.44 | 19.57 | 19.25 | 19.27 | 19,834 | +0.01(+0.05%) |
Sep 26, 2024 | 19.47 | 19.61 | 19.22 | 19.26 | 39,689 | +0.00(+0.00%) |
Sep 25, 2024 | 19.36 | 19.55 | 19.15 | 19.26 | 34,449 | -0.12(-0.62%) |
Sep 24, 2024 | 19.58 | 19.70 | 19.35 | 19.38 | 46,644 | -0.20(-1.02%) |
Sep 23, 2024 | 20.06 | 20.22 | 19.46 | 19.58 | 30,553 | -0.43(-2.15%) |
Sep 20, 2024 | 20.64 | 20.83 | 19.97 | 20.01 | 227,510 | -0.81(-3.89%) |
Sep 19, 2024 | 20.97 | 21.00 | 20.54 | 20.82 | 65,046 | +0.24(+1.17%) |
Sep 18, 2024 | 20.51 | 20.75 | 20.42 | 20.58 | 85,043 | +0.03(+0.15%) |
Sep 17, 2024 | 20.50 | 20.76 | 20.30 | 20.55 | 39,099 | +0.25(+1.23%) |
Sep 16, 2024 | 20.19 | 20.35 | 20.05 | 20.30 | 46,446 | +0.18(+0.89%) |
Sep 13, 2024 | 20.14 | 20.17 | 19.89 | 20.12 | 38,594 | +0.25(+1.26%) |
Sep 12, 2024 | 20.21 | 20.30 | 19.62 | 19.87 | 51,236 | -0.23(-1.14%) |
Sep 11, 2024 | 20.04 | 20.25 | 19.78 | 20.10 | 26,328 | -0.11(-0.54%) |
Sep 10, 2024 | 20.08 | 20.31 | 19.80 | 20.21 | 25,853 | +0.26(+1.30%) |
Sep 09, 2024 | 19.92 | 20.17 | 19.92 | 19.95 | 40,993 | +0.13(+0.66%) |
Sep 06, 2024 | 20.11 | 20.11 | 19.72 | 19.82 | 25,382 | -0.17(-0.85%) |
Sep 05, 2024 | 20.29 | 20.29 | 19.93 | 19.99 | 30,449 | -0.17(-0.84%) |
Sep 04, 2024 | 20.26 | 20.39 | 20.04 | 20.16 | 19,936 | -0.09(-0.44%) |
Sep 03, 2024 | 20.30 | 20.45 | 20.18 | 20.25 | 31,199 | -0.15(-0.74%) |
Aug 30, 2024 | 20.44 | 20.46 | 20.23 | 20.40 | 30,765 | +0.02(+0.10%) |
Aug 29, 2024 | 20.40 | 20.43 | 20.18 | 20.38 | 43,409 | +0.07(+0.37%) |
Aug 28, 2024 | 20.22 | 20.39 | 20.17 | 20.30 | 28,081 | +0.10(+0.49%) |
Aug 27, 2024 | 20.16 | 20.48 | 19.96 | 20.20 | 17,756 | -0.04(-0.17%) |
Aug 26, 2024 | 20.56 | 20.56 | 20.22 | 20.24 | 28,144 | -0.06(-0.30%) |
Aug 23, 2024 | 19.56 | 20.80 | 19.56 | 20.30 | 54,085 | +0.97(+5.02%) |
Aug 22, 2024 | 19.39 | 19.50 | 19.29 | 19.33 | 18,038 | +0.01(+0.05%) |
Aug 21, 2024 | 19.19 | 19.46 | 19.18 | 19.32 | 10,276 | +0.12(+0.63%) |
Aug 20, 2024 | 19.57 | 19.57 | 19.20 | 19.20 | 17,932 | -0.31(-1.59%) |
Aug 19, 2024 | 19.52 | 19.63 | 19.44 | 19.51 | 18,412 | +0.08(+0.41%) |
Aug 16, 2024 | 19.18 | 19.82 | 19.18 | 19.43 | 26,017 | +0.29(+1.52%) |
Aug 15, 2024 | 19.04 | 19.55 | 19.04 | 19.14 | 33,650 | +0.54(+2.90%) |
Aug 14, 2024 | 18.83 | 19.18 | 18.48 | 18.60 | 17,650 | -0.10(-0.53%) |
Aug 13, 2024 | 18.69 | 19.64 | 18.43 | 18.70 | 20,678 | +0.18(+0.97%) |
Aug 12, 2024 | 18.78 | 18.99 | 18.39 | 18.52 | 32,010 | -0.17(-0.91%) |
Aug 09, 2024 | 18.87 | 18.91 | 18.64 | 18.69 | 22,764 | -0.13(-0.69%) |
Aug 08, 2024 | 18.79 | 18.85 | 18.64 | 18.82 | 21,808 | +0.28(+1.51%) |
Aug 07, 2024 | 18.92 | 19.11 | 18.50 | 18.54 | 32,412 | -0.08(-0.43%) |
Aug 06, 2024 | 18.76 | 19.20 | 18.56 | 18.62 | 41,419 | -0.09(-0.48%) |
Aug 05, 2024 | 18.62 | 19.23 | 18.56 | 18.71 | 77,958 | -0.60(-3.11%) |
Aug 02, 2024 | 19.09 | 19.51 | 18.97 | 19.31 | 70,265 | -0.38(-1.93%) |