Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 20.20 | 20.20 | 19.87 | 20.00 | 3,660 | -0.37(-1.82%) |
Nov 11, 2024 | 20.28 | 20.39 | 20.03 | 20.37 | 3,616 | -0.09(-0.44%) |
Nov 08, 2024 | 20.27 | 20.46 | 20.27 | 20.46 | 4,611 | +0.37(+1.84%) |
Nov 07, 2024 | 19.79 | 20.09 | 19.79 | 20.09 | 20,712 | +0.28(+1.41%) |
Nov 06, 2024 | 19.98 | 20.11 | 19.65 | 19.81 | 17,874 | -0.32(-1.59%) |
Nov 05, 2024 | 19.98 | 20.13 | 19.93 | 20.13 | 33,571 | +0.20(+1.00%) |
Nov 04, 2024 | 20.00 | 20.02 | 19.83 | 19.93 | 2,154 | +0.25(+1.27%) |
Nov 01, 2024 | 20.05 | 20.05 | 19.50 | 19.68 | 2,775 | -0.26(-1.30%) |
Oct 31, 2024 | 20.09 | 20.14 | 19.90 | 19.94 | 3,872 | -0.15(-0.75%) |
Oct 30, 2024 | 20.25 | 20.25 | 20.04 | 20.09 | 4,241 | -0.02(-0.10%) |
Oct 29, 2024 | 20.08 | 20.12 | 19.95 | 20.11 | 4,826 | -0.14(-0.69%) |
Oct 28, 2024 | 20.22 | 20.33 | 20.15 | 20.25 | 5,830 | +0.00(+0.00%) |
Oct 25, 2024 | 20.56 | 20.56 | 20.24 | 20.25 | 11,448 | -0.20(-0.98%) |
Oct 24, 2024 | 20.31 | 20.45 | 20.23 | 20.45 | 4,100 | +0.00(+0.00%) |
Oct 23, 2024 | 20.36 | 20.50 | 20.25 | 20.45 | 2,809 | -0.07(-0.34%) |
Oct 22, 2024 | 20.35 | 20.53 | 20.23 | 20.52 | 7,168 | +0.16(+0.79%) |
Oct 21, 2024 | 20.51 | 20.57 | 20.17 | 20.36 | 9,601 | -0.29(-1.40%) |
Oct 18, 2024 | 20.74 | 20.74 | 20.56 | 20.65 | 8,449 | +0.02(+0.10%) |
Oct 17, 2024 | 20.57 | 20.75 | 20.56 | 20.63 | 13,183 | -0.06(-0.29%) |
Oct 16, 2024 | 20.65 | 20.73 | 20.55 | 20.69 | 18,060 | +0.04(+0.19%) |
Oct 15, 2024 | 20.53 | 20.77 | 20.49 | 20.65 | 25,141 | +0.13(+0.63%) |
Oct 14, 2024 | 20.34 | 20.52 | 20.34 | 20.52 | 5,445 | +0.06(+0.29%) |
Oct 11, 2024 | 20.29 | 20.46 | 20.29 | 20.46 | 11,486 | +0.22(+1.09%) |
Oct 10, 2024 | 20.19 | 20.24 | 20.15 | 20.24 | 2,124 | -0.09(-0.44%) |
Oct 09, 2024 | 20.27 | 20.36 | 20.24 | 20.33 | 9,819 | +0.07(+0.35%) |
Oct 08, 2024 | 20.00 | 20.26 | 20.00 | 20.26 | 7,506 | +0.11(+0.55%) |
Oct 07, 2024 | 20.22 | 20.22 | 19.92 | 20.15 | 57,974 | -0.12(-0.59%) |
Oct 04, 2024 | 20.23 | 20.32 | 20.12 | 20.27 | 14,304 | -0.08(-0.39%) |
Oct 03, 2024 | 20.21 | 20.40 | 20.17 | 20.35 | 32,952 | +0.16(+0.79%) |
Oct 02, 2024 | 20.03 | 20.19 | 20.03 | 20.19 | 9,074 | +0.06(+0.30%) |
Oct 01, 2024 | 19.93 | 20.15 | 19.77 | 20.13 | 23,836 | +0.20(+1.00%) |
Sep 30, 2024 | 19.93 | 19.93 | 19.61 | 19.93 | 190,376 | -0.03(-0.15%) |
Sep 27, 2024 | 20.04 | 20.19 | 19.91 | 19.96 | 54,898 | -0.08(-0.40%) |
Sep 26, 2024 | 20.10 | 20.10 | 19.86 | 20.04 | 32,236 | +0.04(+0.20%) |
Sep 25, 2024 | 20.16 | 20.18 | 19.99 | 20.00 | 23,728 | -0.06(-0.30%) |
Sep 24, 2024 | 19.97 | 20.11 | 19.83 | 20.06 | 42,421 | +0.15(+0.75%) |
Sep 23, 2024 | 20.01 | 20.07 | 19.90 | 19.91 | 26,639 | -0.16(-0.80%) |
Sep 20, 2024 | 20.04 | 20.19 | 20.00 | 20.07 | 28,605 | +0.04(+0.20%) |
Sep 19, 2024 | 20.02 | 20.21 | 20.00 | 20.03 | 15,756 | +0.13(+0.65%) |
Sep 18, 2024 | 19.88 | 20.09 | 19.84 | 19.90 | 18,586 | -0.08(-0.40%) |
Sep 17, 2024 | 20.10 | 20.27 | 19.87 | 19.98 | 20,090 | -0.07(-0.35%) |
Sep 16, 2024 | 20.16 | 20.28 | 20.00 | 20.05 | 16,251 | +0.04(+0.20%) |
Sep 13, 2024 | 20.03 | 20.19 | 19.86 | 20.01 | 21,600 | +0.09(+0.45%) |
Sep 12, 2024 | 19.98 | 20.01 | 19.81 | 19.92 | 15,352 | +0.04(+0.20%) |
Sep 11, 2024 | 19.83 | 20.00 | 19.65 | 19.88 | 24,598 | +0.13(+0.66%) |
Sep 10, 2024 | 19.58 | 19.85 | 19.58 | 19.75 | 28,528 | +0.17(+0.87%) |
Sep 09, 2024 | 19.45 | 19.64 | 19.45 | 19.58 | 26,452 | +0.18(+0.93%) |
Sep 06, 2024 | 19.72 | 19.73 | 19.37 | 19.40 | 60,454 | -0.19(-0.97%) |
Sep 05, 2024 | 19.47 | 19.70 | 19.47 | 19.59 | 37,902 | +0.19(+0.98%) |
Sep 04, 2024 | 19.63 | 19.68 | 19.38 | 19.40 | 103,191 | -0.26(-1.32%) |