Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 20.23 | 20.31 | 20.15 | 20.20 | 11,472 | -0.03(-0.15%) |
Oct 24, 2024 | 20.12 | 20.64 | 20.08 | 20.23 | 17,988 | +0.08(+0.40%) |
Oct 23, 2024 | 20.30 | 20.54 | 20.14 | 20.15 | 28,155 | -0.34(-1.66%) |
Oct 22, 2024 | 20.03 | 20.56 | 20.03 | 20.49 | 44,200 | +0.41(+2.04%) |
Oct 21, 2024 | 20.50 | 20.80 | 19.88 | 20.08 | 40,984 | -0.40(-1.95%) |
Oct 18, 2024 | 20.41 | 20.68 | 20.37 | 20.48 | 58,420 | -0.11(-0.53%) |
Oct 17, 2024 | 20.33 | 20.62 | 20.24 | 20.59 | 27,279 | +0.35(+1.73%) |
Oct 16, 2024 | 20.41 | 20.41 | 20.20 | 20.24 | 11,848 | -0.27(-1.32%) |
Oct 15, 2024 | 19.70 | 20.94 | 19.70 | 20.51 | 40,940 | +0.86(+4.37%) |
Oct 14, 2024 | 19.80 | 19.98 | 19.57 | 19.65 | 36,167 | -0.24(-1.20%) |
Oct 11, 2024 | 20.12 | 20.12 | 19.80 | 19.89 | 20,147 | -0.25(-1.24%) |
Oct 10, 2024 | 20.26 | 20.40 | 20.12 | 20.14 | 13,192 | -0.26(-1.27%) |
Oct 09, 2024 | 20.43 | 20.66 | 20.39 | 20.40 | 10,521 | -0.04(-0.19%) |
Oct 08, 2024 | 20.55 | 20.81 | 20.25 | 20.44 | 14,420 | -0.03(-0.15%) |
Oct 07, 2024 | 20.50 | 20.55 | 20.19 | 20.47 | 24,718 | +0.13(+0.64%) |
Oct 04, 2024 | 20.58 | 20.58 | 20.30 | 20.34 | 19,321 | -0.14(-0.68%) |
Oct 03, 2024 | 20.47 | 20.50 | 20.30 | 20.48 | 21,691 | +0.08(+0.39%) |
Oct 02, 2024 | 20.43 | 20.60 | 20.30 | 20.40 | 9,610 | -0.07(-0.34%) |
Oct 01, 2024 | 20.79 | 20.83 | 20.41 | 20.47 | 20,176 | -0.22(-1.06%) |
Sep 30, 2024 | 20.79 | 21.00 | 20.41 | 20.69 | 29,543 | -0.01(-0.05%) |
Sep 27, 2024 | 20.28 | 20.72 | 20.28 | 20.70 | 15,049 | +0.40(+1.97%) |
Sep 26, 2024 | 20.87 | 21.20 | 20.29 | 20.30 | 37,305 | -0.65(-3.10%) |
Sep 25, 2024 | 21.05 | 21.05 | 20.92 | 20.95 | 31,689 | +0.07(+0.33%) |
Sep 24, 2024 | 20.90 | 21.04 | 20.83 | 20.88 | 22,854 | -0.01(-0.05%) |
Sep 23, 2024 | 20.85 | 21.21 | 20.83 | 20.89 | 36,603 | +0.11(+0.52%) |
Sep 20, 2024 | 20.71 | 20.99 | 20.66 | 20.78 | 31,071 | +0.08(+0.38%) |
Sep 19, 2024 | 20.34 | 21.01 | 20.34 | 20.71 | 36,132 | +0.50(+2.47%) |
Sep 18, 2024 | 20.00 | 20.36 | 20.00 | 20.21 | 20,209 | +0.18(+0.88%) |
Sep 17, 2024 | 19.81 | 20.22 | 19.81 | 20.03 | 17,524 | +0.24(+1.19%) |
Sep 16, 2024 | 19.78 | 20.07 | 19.74 | 19.79 | 7,509 | +0.00(+0.00%) |
Sep 13, 2024 | 19.98 | 20.06 | 19.73 | 19.79 | 12,218 | -0.03(-0.15%) |
Sep 12, 2024 | 20.18 | 20.18 | 19.80 | 19.82 | 15,108 | -0.23(-1.12%) |
Sep 11, 2024 | 20.09 | 20.12 | 19.88 | 20.05 | 13,040 | +0.04(+0.20%) |
Sep 10, 2024 | 20.05 | 20.08 | 19.92 | 20.01 | 24,194 | +0.07(+0.34%) |
Sep 09, 2024 | 19.87 | 20.07 | 19.86 | 19.94 | 11,162 | +0.07(+0.35%) |
Sep 06, 2024 | 19.87 | 19.95 | 19.82 | 19.87 | 9,685 | +0.02(+0.10%) |
Sep 05, 2024 | 19.92 | 20.12 | 19.85 | 19.85 | 9,551 | -0.07(-0.34%) |
Sep 04, 2024 | 19.90 | 20.07 | 19.82 | 19.92 | 15,233 | -0.05(-0.24%) |
Sep 03, 2024 | 20.15 | 20.20 | 19.93 | 19.97 | 18,792 | -0.24(-1.21%) |
Aug 30, 2024 | 19.96 | 20.31 | 19.96 | 20.22 | 18,733 | +0.15(+0.73%) |
Aug 29, 2024 | 19.93 | 20.26 | 19.93 | 20.07 | 12,984 | +0.04(+0.20%) |
Aug 28, 2024 | 19.91 | 20.31 | 19.91 | 20.03 | 27,887 | +0.16(+0.79%) |
Aug 27, 2024 | 19.89 | 20.07 | 19.87 | 19.87 | 27,096 | +0.00(+0.00%) |
Aug 26, 2024 | 19.82 | 20.03 | 19.75 | 19.87 | 25,782 | +0.09(+0.47%) |
Aug 23, 2024 | 19.59 | 19.92 | 19.54 | 19.78 | 28,387 | +0.20(+1.03%) |
Aug 22, 2024 | 19.52 | 19.73 | 19.48 | 19.58 | 12,008 | +0.15(+0.76%) |
Aug 21, 2024 | 19.58 | 19.75 | 19.39 | 19.43 | 23,319 | +0.00(+0.00%) |
Aug 20, 2024 | 19.45 | 19.53 | 19.41 | 19.43 | 17,756 | +0.04(+0.20%) |
Aug 19, 2024 | 19.18 | 19.53 | 19.18 | 19.39 | 37,120 | +0.32(+1.66%) |
Aug 16, 2024 | 18.82 | 19.17 | 18.81 | 19.08 | 21,260 | +0.14(+0.76%) |
Aug 15, 2024 | 19.12 | 19.24 | 18.85 | 18.93 | 26,648 | -0.10(-0.51%) |
Aug 14, 2024 | 19.01 | 19.24 | 18.96 | 19.03 | 6,145 | -0.00(-0.01%) |
Aug 13, 2024 | 18.97 | 19.13 | 18.80 | 19.03 | 13,756 | +0.06(+0.31%) |
Aug 12, 2024 | 18.83 | 18.97 | 18.83 | 18.97 | 10,117 | +0.08(+0.41%) |
Aug 09, 2024 | 18.84 | 19.13 | 18.80 | 18.89 | 16,799 | +0.04(+0.21%) |
Aug 08, 2024 | 18.65 | 19.13 | 18.65 | 18.86 | 29,958 | +0.11(+0.57%) |
Aug 07, 2024 | 18.74 | 19.02 | 18.66 | 18.75 | 14,324 | +0.10(+0.52%) |
Aug 06, 2024 | 18.56 | 18.81 | 18.54 | 18.65 | 9,923 | +0.05(+0.26%) |
Aug 05, 2024 | 18.70 | 18.92 | 18.52 | 18.60 | 17,566 | -0.28(-1.50%) |
Aug 02, 2024 | 18.88 | 19.04 | 18.75 | 18.88 | 14,360 | -0.01(-0.05%) |