Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.58 | 20.69 | 20.54 | 20.64 | 16,533 | +0.15(+0.73%) |
Oct 17, 2024 | 20.53 | 20.54 | 20.35 | 20.49 | 12,130 | +0.07(+0.34%) |
Oct 16, 2024 | 20.32 | 20.49 | 20.30 | 20.42 | 15,047 | +0.21(+1.02%) |
Oct 15, 2024 | 20.34 | 20.47 | 20.21 | 20.21 | 6,847 | -0.21(-1.01%) |
Oct 14, 2024 | 20.30 | 20.42 | 20.20 | 20.42 | 19,298 | +0.12(+0.59%) |
Oct 11, 2024 | 20.11 | 20.37 | 20.11 | 20.30 | 9,175 | +0.14(+0.69%) |
Oct 10, 2024 | 20.12 | 20.16 | 19.95 | 20.16 | 14,918 | -0.09(-0.44%) |
Oct 09, 2024 | 20.12 | 20.37 | 20.12 | 20.25 | 6,974 | +0.07(+0.35%) |
Oct 08, 2024 | 20.26 | 20.26 | 20.13 | 20.18 | 7,707 | -0.07(-0.35%) |
Oct 07, 2024 | 20.31 | 20.38 | 20.20 | 20.25 | 10,053 | -0.24(-1.17%) |
Oct 04, 2024 | 20.42 | 20.49 | 20.23 | 20.49 | 10,084 | +0.30(+1.49%) |
Oct 03, 2024 | 20.18 | 20.29 | 19.95 | 20.19 | 7,865 | -0.15(-0.75%) |
Oct 02, 2024 | 20.22 | 20.40 | 20.14 | 20.34 | 9,227 | +0.01(+0.06%) |
Oct 01, 2024 | 20.82 | 20.82 | 20.29 | 20.33 | 9,991 | -0.55(-2.63%) |
Sep 30, 2024 | 20.83 | 20.88 | 20.67 | 20.88 | 9,925 | +0.01(+0.05%) |
Sep 27, 2024 | 20.88 | 21.01 | 20.79 | 20.87 | 16,461 | +0.11(+0.53%) |
Sep 26, 2024 | 20.45 | 20.76 | 20.32 | 20.76 | 20,204 | +0.60(+2.98%) |
Sep 25, 2024 | 20.17 | 20.21 | 20.05 | 20.16 | 8,745 | +0.07(+0.35%) |
Sep 24, 2024 | 20.03 | 20.14 | 19.98 | 20.09 | 8,646 | +0.09(+0.45%) |
Sep 23, 2024 | 20.07 | 20.07 | 19.92 | 20.00 | 37,601 | -0.10(-0.50%) |
Sep 20, 2024 | 20.19 | 20.20 | 20.00 | 20.10 | 6,352 | -0.22(-1.08%) |
Sep 19, 2024 | 20.33 | 20.40 | 20.24 | 20.32 | 26,727 | +0.35(+1.75%) |
Sep 18, 2024 | 20.05 | 20.34 | 19.93 | 19.97 | 6,085 | -0.12(-0.60%) |
Sep 17, 2024 | 19.95 | 20.20 | 19.94 | 20.09 | 22,279 | +0.04(+0.20%) |
Sep 16, 2024 | 19.87 | 20.05 | 19.87 | 20.05 | 13,251 | +0.15(+0.78%) |
Sep 13, 2024 | 19.72 | 19.97 | 19.72 | 19.90 | 7,866 | +0.37(+1.87%) |
Sep 12, 2024 | 19.36 | 19.55 | 19.23 | 19.53 | 8,669 | +0.24(+1.24%) |
Sep 11, 2024 | 19.05 | 19.30 | 18.77 | 19.29 | 12,008 | +0.33(+1.74%) |
Sep 10, 2024 | 19.10 | 19.10 | 18.90 | 18.96 | 6,604 | -0.11(-0.58%) |
Sep 09, 2024 | 19.03 | 19.13 | 19.03 | 19.07 | 63,401 | +0.16(+0.82%) |
Sep 06, 2024 | 19.20 | 19.22 | 18.82 | 18.91 | 13,160 | -0.20(-1.02%) |
Sep 05, 2024 | 19.27 | 19.29 | 19.10 | 19.11 | 7,317 | -0.24(-1.24%) |
Sep 04, 2024 | 19.33 | 19.46 | 19.23 | 19.35 | 9,761 | -0.05(-0.26%) |
Sep 03, 2024 | 19.85 | 20.01 | 19.34 | 19.40 | 16,560 | -0.61(-3.04%) |
Aug 30, 2024 | 20.10 | 20.10 | 19.85 | 20.01 | 12,424 | +0.02(+0.09%) |
Aug 29, 2024 | 20.03 | 20.18 | 19.94 | 19.99 | 7,542 | +0.12(+0.60%) |
Aug 28, 2024 | 20.12 | 20.14 | 19.81 | 19.87 | 10,382 | -0.31(-1.54%) |
Aug 27, 2024 | 20.21 | 20.25 | 20.13 | 20.18 | 10,866 | -0.12(-0.59%) |
Aug 26, 2024 | 20.32 | 20.36 | 20.21 | 20.30 | 8,125 | -0.02(-0.10%) |
Aug 23, 2024 | 20.02 | 20.38 | 19.92 | 20.32 | 15,188 | +0.33(+1.65%) |
Aug 22, 2024 | 20.12 | 20.14 | 19.92 | 19.99 | 9,739 | -0.18(-0.89%) |
Aug 21, 2024 | 19.93 | 20.17 | 19.75 | 20.17 | 20,608 | +0.45(+2.26%) |
Aug 20, 2024 | 19.83 | 19.90 | 19.63 | 19.73 | 9,302 | -0.09(-0.46%) |
Aug 19, 2024 | 19.63 | 19.82 | 19.63 | 19.82 | 9,787 | +0.21(+1.09%) |
Aug 16, 2024 | 19.50 | 19.69 | 19.47 | 19.60 | 9,516 | +0.07(+0.37%) |
Aug 15, 2024 | 19.40 | 19.64 | 19.34 | 19.53 | 9,804 | +0.42(+2.20%) |
Aug 14, 2024 | 19.34 | 19.58 | 19.09 | 19.11 | 8,288 | -0.04(-0.21%) |
Aug 13, 2024 | 18.89 | 19.19 | 18.88 | 19.15 | 12,929 | +0.28(+1.51%) |
Aug 12, 2024 | 18.87 | 18.97 | 18.81 | 18.87 | 13,364 | +0.06(+0.29%) |
Aug 09, 2024 | 18.86 | 18.95 | 18.69 | 18.81 | 6,160 | -0.08(-0.42%) |
Aug 08, 2024 | 18.54 | 18.99 | 18.54 | 18.89 | 11,324 | +0.63(+3.45%) |
Aug 07, 2024 | 18.88 | 18.95 | 18.26 | 18.26 | 11,716 | -0.38(-2.02%) |
Aug 06, 2024 | 18.55 | 18.71 | 18.42 | 18.64 | 10,907 | +0.18(+0.96%) |
Aug 05, 2024 | 18.06 | 18.52 | 17.97 | 18.46 | 32,176 | -0.57(-3.00%) |
Aug 02, 2024 | 19.28 | 19.28 | 18.86 | 19.03 | 27,937 | -0.74(-3.74%) |