Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 19.81 | 19.86 | 19.66 | 19.79 | 14,204 | -0.04(-0.20%) |
Oct 03, 2024 | 19.76 | 19.97 | 19.76 | 19.83 | 21,741 | +0.01(+0.05%) |
Oct 02, 2024 | 19.72 | 19.89 | 19.65 | 19.82 | 33,595 | +0.08(+0.41%) |
Oct 01, 2024 | 19.67 | 19.79 | 19.46 | 19.74 | 24,694 | +0.22(+1.13%) |
Sep 30, 2024 | 19.47 | 19.74 | 19.20 | 19.52 | 119,693 | +0.12(+0.62%) |
Sep 27, 2024 | 19.59 | 19.69 | 19.38 | 19.40 | 46,517 | -0.10(-0.49%) |
Sep 26, 2024 | 19.65 | 19.75 | 19.44 | 19.50 | 28,269 | -0.20(-0.99%) |
Sep 25, 2024 | 19.91 | 19.97 | 19.46 | 19.69 | 42,601 | -0.19(-0.96%) |
Sep 24, 2024 | 19.87 | 19.97 | 19.71 | 19.88 | 31,274 | +0.01(+0.05%) |
Sep 23, 2024 | 19.68 | 19.94 | 19.64 | 19.87 | 31,308 | +0.30(+1.53%) |
Sep 20, 2024 | 19.23 | 19.76 | 19.23 | 19.57 | 37,581 | +0.34(+1.77%) |
Sep 19, 2024 | 19.31 | 19.64 | 19.17 | 19.23 | 90,826 | -0.07(-0.36%) |
Sep 18, 2024 | 19.46 | 19.59 | 19.18 | 19.30 | 81,163 | -0.08(-0.41%) |
Sep 17, 2024 | 19.40 | 19.74 | 19.34 | 19.38 | 66,066 | -0.05(-0.26%) |
Sep 16, 2024 | 19.39 | 19.48 | 19.15 | 19.43 | 127,344 | +0.08(+0.41%) |
Sep 13, 2024 | 19.25 | 19.50 | 19.12 | 19.35 | 60,163 | +0.15(+0.78%) |
Sep 12, 2024 | 19.52 | 19.68 | 19.17 | 19.20 | 111,721 | -0.32(-1.64%) |
Sep 11, 2024 | 20.00 | 20.13 | 19.01 | 19.52 | 303,933 | -0.58(-2.89%) |
Sep 10, 2024 | 19.90 | 20.33 | 19.70 | 20.10 | 55,873 | +0.12(+0.60%) |
Sep 09, 2024 | 19.90 | 20.25 | 19.86 | 19.98 | 27,892 | +0.05(+0.25%) |
Sep 06, 2024 | 19.87 | 20.04 | 19.61 | 19.93 | 27,318 | -0.04(-0.20%) |
Sep 05, 2024 | 20.00 | 20.11 | 19.79 | 19.97 | 647,369 | +0.01(+0.05%) |
Sep 04, 2024 | 19.85 | 20.04 | 19.69 | 19.96 | 328,333 | +0.11(+0.55%) |
Sep 03, 2024 | 20.44 | 20.74 | 19.54 | 19.85 | 466,783 | -0.59(-2.89%) |
Aug 30, 2024 | 21.16 | 21.16 | 20.37 | 20.44 | 143,469 | -0.58(-2.76%) |
Aug 29, 2024 | 21.09 | 21.16 | 20.95 | 21.02 | 17,291 | +0.02(+0.10%) |
Aug 28, 2024 | 21.10 | 21.17 | 20.97 | 21.00 | 20,832 | -0.10(-0.47%) |
Aug 27, 2024 | 21.30 | 21.31 | 20.80 | 21.10 | 75,589 | -0.20(-0.94%) |
Aug 26, 2024 | 21.18 | 21.45 | 21.14 | 21.30 | 670,461 | +0.15(+0.71%) |
Aug 23, 2024 | 21.04 | 21.37 | 21.00 | 21.15 | 464,698 | +0.17(+0.81%) |
Aug 22, 2024 | 21.17 | 21.27 | 20.95 | 20.98 | 35,876 | -0.05(-0.24%) |
Aug 21, 2024 | 21.14 | 21.24 | 21.00 | 21.03 | 37,803 | -0.07(-0.33%) |
Aug 20, 2024 | 20.99 | 21.10 | 20.91 | 21.10 | 74,478 | +0.19(+0.91%) |
Aug 19, 2024 | 20.91 | 21.04 | 20.85 | 20.91 | 32,006 | +0.00(+0.00%) |
Aug 16, 2024 | 21.26 | 21.26 | 20.66 | 20.91 | 407,137 | -0.36(-1.69%) |
Aug 15, 2024 | 20.75 | 21.79 | 20.29 | 21.27 | 164,608 | +0.53(+2.55%) |
Aug 14, 2024 | 20.68 | 20.96 | 20.48 | 20.74 | 666,994 | +0.16(+0.76%) |
Aug 13, 2024 | 19.99 | 20.66 | 19.88 | 20.59 | 52,280 | +0.74(+3.75%) |
Aug 12, 2024 | 20.09 | 20.27 | 19.77 | 19.84 | 29,361 | -0.23(-1.12%) |
Aug 09, 2024 | 20.08 | 20.29 | 20.03 | 20.07 | 32,569 | -0.05(-0.24%) |
Aug 08, 2024 | 19.88 | 20.12 | 19.63 | 20.12 | 90,073 | +0.16(+0.79%) |
Aug 07, 2024 | 19.98 | 20.47 | 19.81 | 19.96 | 200,193 | -0.24(-1.16%) |
Aug 06, 2024 | 19.59 | 20.54 | 19.12 | 20.19 | 156,209 | +0.48(+2.46%) |
Aug 05, 2024 | 19.42 | 19.87 | 18.90 | 19.71 | 261,483 | -0.78(-3.80%) |
Aug 02, 2024 | 20.11 | 20.75 | 20.11 | 20.49 | 442,687 | +0.11(+0.53%) |