Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.97 | 20.02 | 19.71 | 19.93 | 371,048 | +0.07(+0.35%) |
Oct 17, 2024 | 20.29 | 20.39 | 19.79 | 19.86 | 547,005 | -0.39(-1.93%) |
Oct 16, 2024 | 20.46 | 20.61 | 20.20 | 20.25 | 527,666 | -0.05(-0.25%) |
Oct 15, 2024 | 20.07 | 20.75 | 19.91 | 20.30 | 664,058 | +0.30(+1.50%) |
Oct 14, 2024 | 19.71 | 20.01 | 19.71 | 20.00 | 252,574 | +0.24(+1.21%) |
Oct 11, 2024 | 19.48 | 19.77 | 19.45 | 19.76 | 268,335 | +0.32(+1.65%) |
Oct 10, 2024 | 19.09 | 19.48 | 19.09 | 19.44 | 270,054 | -0.34(-1.72%) |
Oct 09, 2024 | 19.74 | 19.87 | 19.69 | 19.78 | 222,701 | +0.04(+0.20%) |
Oct 08, 2024 | 19.78 | 20.05 | 19.70 | 19.74 | 284,910 | +0.08(+0.41%) |
Oct 07, 2024 | 19.71 | 19.71 | 19.53 | 19.66 | 266,525 | -0.16(-0.81%) |
Oct 04, 2024 | 19.92 | 19.97 | 19.64 | 19.82 | 190,696 | +0.07(+0.35%) |
Oct 03, 2024 | 19.78 | 19.95 | 19.67 | 19.75 | 392,228 | -0.06(-0.30%) |
Oct 02, 2024 | 19.82 | 19.88 | 19.66 | 19.81 | 332,748 | -0.04(-0.20%) |
Oct 01, 2024 | 19.79 | 19.95 | 19.66 | 19.85 | 377,073 | +0.00(+0.00%) |
Sep 30, 2024 | 19.65 | 19.92 | 19.65 | 19.85 | 247,716 | +0.12(+0.61%) |
Sep 27, 2024 | 19.66 | 19.87 | 19.59 | 19.73 | 196,868 | +0.13(+0.66%) |
Sep 26, 2024 | 19.85 | 19.85 | 19.53 | 19.60 | 348,111 | -0.06(-0.31%) |
Sep 25, 2024 | 19.50 | 19.75 | 19.43 | 19.66 | 321,147 | +0.16(+0.82%) |
Sep 24, 2024 | 19.86 | 20.07 | 19.43 | 19.50 | 677,147 | -0.25(-1.27%) |
Sep 23, 2024 | 19.83 | 20.01 | 19.51 | 19.75 | 422,946 | -0.01(-0.05%) |
Sep 20, 2024 | 19.90 | 19.91 | 19.68 | 19.76 | 728,821 | -0.05(-0.25%) |
Sep 19, 2024 | 19.94 | 20.02 | 19.65 | 19.81 | 341,781 | +0.15(+0.76%) |
Sep 18, 2024 | 19.42 | 19.93 | 19.36 | 19.66 | 347,778 | +0.16(+0.82%) |
Sep 17, 2024 | 19.77 | 19.84 | 19.23 | 19.50 | 645,210 | -0.12(-0.61%) |
Sep 16, 2024 | 19.61 | 19.72 | 19.52 | 19.62 | 384,348 | +0.06(+0.31%) |
Sep 13, 2024 | 19.44 | 19.71 | 19.20 | 19.56 | 876,122 | +0.28(+1.45%) |
Sep 12, 2024 | 19.17 | 19.41 | 19.11 | 19.28 | 283,191 | +0.12(+0.63%) |
Sep 11, 2024 | 18.99 | 19.21 | 18.83 | 19.16 | 317,083 | +0.06(+0.31%) |
Sep 10, 2024 | 18.79 | 19.11 | 18.73 | 19.10 | 254,068 | +0.25(+1.33%) |
Sep 09, 2024 | 18.93 | 19.21 | 18.64 | 18.85 | 490,277 | -0.09(-0.48%) |
Sep 06, 2024 | 18.91 | 19.15 | 18.81 | 18.94 | 434,152 | -0.11(-0.58%) |
Sep 05, 2024 | 18.93 | 19.43 | 18.89 | 19.05 | 383,388 | +0.14(+0.74%) |
Sep 04, 2024 | 18.92 | 19.10 | 18.73 | 18.91 | 635,163 | +0.00(+0.00%) |
Sep 03, 2024 | 19.13 | 19.35 | 18.82 | 18.91 | 331,653 | -0.24(-1.25%) |
Aug 30, 2024 | 18.83 | 19.19 | 18.72 | 19.15 | 393,352 | +0.34(+1.81%) |
Aug 29, 2024 | 19.16 | 19.16 | 18.79 | 18.81 | 416,775 | -0.18(-0.95%) |
Aug 28, 2024 | 18.98 | 19.26 | 18.87 | 18.99 | 247,468 | -0.09(-0.47%) |
Aug 27, 2024 | 19.09 | 19.24 | 18.94 | 19.08 | 312,472 | -0.04(-0.21%) |
Aug 26, 2024 | 19.01 | 19.28 | 19.01 | 19.12 | 276,234 | +0.13(+0.68%) |
Aug 23, 2024 | 18.59 | 19.02 | 18.48 | 18.99 | 421,769 | +0.46(+2.48%) |
Aug 22, 2024 | 18.77 | 18.98 | 18.11 | 18.53 | 491,901 | -0.16(-0.86%) |
Aug 21, 2024 | 18.16 | 18.77 | 18.08 | 18.69 | 370,012 | +0.63(+3.49%) |
Aug 20, 2024 | 18.00 | 18.25 | 17.92 | 18.06 | 392,924 | +0.02(+0.11%) |
Aug 19, 2024 | 17.69 | 18.06 | 17.67 | 18.04 | 346,475 | +0.33(+1.86%) |
Aug 16, 2024 | 17.56 | 17.72 | 17.48 | 17.71 | 356,877 | +0.16(+0.91%) |
Aug 15, 2024 | 17.39 | 17.59 | 17.36 | 17.55 | 255,058 | +0.28(+1.62%) |
Aug 14, 2024 | 17.31 | 17.44 | 17.31 | 17.27 | 282,714 | -0.01(-0.06%) |
Aug 13, 2024 | 17.20 | 17.33 | 17.02 | 17.28 | 358,922 | +0.14(+0.82%) |
Aug 12, 2024 | 17.10 | 17.18 | 16.81 | 17.14 | 470,003 | +0.16(+0.94%) |
Aug 09, 2024 | 17.15 | 17.16 | 16.58 | 16.98 | 498,098 | -0.19(-1.11%) |
Aug 08, 2024 | 16.60 | 17.40 | 15.88 | 17.17 | 635,779 | +0.72(+4.38%) |
Aug 07, 2024 | 16.77 | 16.91 | 16.26 | 16.45 | 498,786 | -0.14(-0.84%) |
Aug 06, 2024 | 16.39 | 16.71 | 16.39 | 16.59 | 347,819 | +0.17(+1.04%) |
Aug 05, 2024 | 16.47 | 16.60 | 16.19 | 16.42 | 564,438 | -0.43(-2.55%) |
Aug 02, 2024 | 16.52 | 16.98 | 16.21 | 16.85 | 587,803 | -0.18(-1.06%) |