Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.30 | 20.53 | 20.23 | 20.50 | 127,447 | +0.46(+2.30%) |
Oct 17, 2024 | 19.98 | 20.12 | 19.94 | 20.04 | 173,597 | +0.01(+0.05%) |
Oct 16, 2024 | 19.91 | 20.13 | 19.91 | 20.03 | 162,876 | +0.03(+0.15%) |
Oct 15, 2024 | 19.94 | 20.25 | 19.94 | 20.00 | 235,134 | +0.04(+0.20%) |
Oct 14, 2024 | 19.82 | 20.01 | 19.74 | 19.96 | 190,112 | +0.36(+1.84%) |
Oct 11, 2024 | 19.78 | 19.84 | 19.58 | 19.60 | 156,120 | -0.28(-1.41%) |
Oct 10, 2024 | 20.01 | 20.03 | 19.83 | 19.88 | 206,499 | -0.20(-1.00%) |
Oct 09, 2024 | 19.99 | 20.14 | 19.94 | 20.08 | 159,003 | +0.08(+0.40%) |
Oct 08, 2024 | 20.19 | 20.25 | 19.95 | 20.00 | 200,844 | -0.59(-2.87%) |
Oct 07, 2024 | 20.76 | 20.80 | 20.57 | 20.59 | 430,356 | -0.11(-0.53%) |
Oct 04, 2024 | 20.54 | 20.74 | 20.54 | 20.70 | 199,239 | -0.05(-0.24%) |
Oct 03, 2024 | 21.08 | 21.08 | 20.69 | 20.75 | 237,704 | -0.39(-1.84%) |
Oct 02, 2024 | 21.18 | 21.25 | 21.07 | 21.14 | 202,579 | -0.11(-0.52%) |
Oct 01, 2024 | 21.30 | 21.33 | 21.01 | 21.25 | 240,721 | -0.05(-0.23%) |
Sep 30, 2024 | 21.42 | 21.42 | 21.16 | 21.30 | 359,745 | -0.01(-0.05%) |
Sep 27, 2024 | 21.27 | 21.41 | 21.25 | 21.31 | 335,480 | +0.16(+0.76%) |
Sep 26, 2024 | 21.13 | 21.28 | 21.11 | 21.15 | 166,234 | +0.13(+0.62%) |
Sep 25, 2024 | 21.11 | 21.14 | 20.98 | 21.02 | 244,301 | +0.19(+0.91%) |
Sep 24, 2024 | 20.72 | 20.85 | 20.61 | 20.83 | 195,192 | +0.56(+2.76%) |
Sep 23, 2024 | 20.48 | 20.48 | 20.25 | 20.27 | 149,136 | +0.02(+0.10%) |
Sep 20, 2024 | 20.41 | 20.42 | 20.18 | 20.25 | 182,798 | -0.47(-2.27%) |
Sep 19, 2024 | 20.90 | 20.91 | 20.65 | 20.72 | 204,099 | -0.11(-0.53%) |
Sep 18, 2024 | 21.00 | 21.08 | 20.79 | 20.83 | 195,444 | -0.05(-0.24%) |
Sep 17, 2024 | 20.99 | 20.99 | 20.81 | 20.88 | 367,307 | -0.05(-0.24%) |
Sep 16, 2024 | 20.68 | 20.98 | 20.68 | 20.93 | 446,856 | -0.16(-0.76%) |
Sep 13, 2024 | 20.99 | 21.19 | 20.86 | 21.09 | 1,168,346 | +0.91(+4.51%) |
Sep 12, 2024 | 20.03 | 20.21 | 19.85 | 20.18 | 332,236 | -0.36(-1.75%) |
Sep 11, 2024 | 20.83 | 20.83 | 20.34 | 20.54 | 407,856 | -0.26(-1.25%) |
Sep 10, 2024 | 20.29 | 20.83 | 20.24 | 20.80 | 394,845 | +0.91(+4.58%) |
Sep 09, 2024 | 19.76 | 19.94 | 19.75 | 19.89 | 303,203 | +0.21(+1.07%) |
Sep 06, 2024 | 19.84 | 19.89 | 19.65 | 19.68 | 179,354 | -0.15(-0.76%) |
Sep 05, 2024 | 20.13 | 20.17 | 19.78 | 19.83 | 351,442 | +0.34(+1.74%) |
Sep 04, 2024 | 19.27 | 19.52 | 19.27 | 19.49 | 230,375 | +0.29(+1.51%) |
Sep 03, 2024 | 19.12 | 19.28 | 19.10 | 19.20 | 194,430 | -0.19(-0.98%) |
Aug 30, 2024 | 19.43 | 19.45 | 19.28 | 19.39 | 202,235 | +0.03(+0.15%) |
Aug 29, 2024 | 19.45 | 19.47 | 19.26 | 19.36 | 167,801 | -0.07(-0.36%) |
Aug 28, 2024 | 19.49 | 19.54 | 19.38 | 19.43 | 193,474 | -0.17(-0.87%) |
Aug 27, 2024 | 19.54 | 19.71 | 19.50 | 19.60 | 385,063 | -0.06(-0.31%) |
Aug 26, 2024 | 19.43 | 19.67 | 19.42 | 19.66 | 408,484 | +0.21(+1.08%) |
Aug 23, 2024 | 19.13 | 19.46 | 19.09 | 19.45 | 291,289 | +0.45(+2.37%) |
Aug 22, 2024 | 19.15 | 19.15 | 18.93 | 19.00 | 184,362 | +0.01(+0.05%) |
Aug 21, 2024 | 18.92 | 19.04 | 18.89 | 18.99 | 180,082 | +0.32(+1.71%) |
Aug 20, 2024 | 18.85 | 18.89 | 18.66 | 18.67 | 253,335 | -0.42(-2.20%) |
Aug 19, 2024 | 18.97 | 19.14 | 18.95 | 19.09 | 211,669 | +0.12(+0.63%) |
Aug 16, 2024 | 18.80 | 19.05 | 18.80 | 18.97 | 357,438 | +0.29(+1.55%) |
Aug 15, 2024 | 18.75 | 18.80 | 18.66 | 18.68 | 203,705 | -0.10(-0.53%) |
Aug 14, 2024 | 18.71 | 18.89 | 18.70 | 18.78 | 146,321 | +0.07(+0.37%) |
Aug 13, 2024 | 18.43 | 18.75 | 18.42 | 18.71 | 272,734 | +0.58(+3.20%) |
Aug 12, 2024 | 18.29 | 18.29 | 18.11 | 18.13 | 220,461 | -0.25(-1.36%) |
Aug 09, 2024 | 18.39 | 18.41 | 18.26 | 18.38 | 197,388 | +0.13(+0.71%) |
Aug 08, 2024 | 17.96 | 18.27 | 17.93 | 18.25 | 338,310 | +0.13(+0.72%) |
Aug 07, 2024 | 18.46 | 18.49 | 18.09 | 18.12 | 377,126 | -0.52(-2.79%) |
Aug 06, 2024 | 18.36 | 18.72 | 18.31 | 18.64 | 395,442 | -0.13(-0.69%) |
Aug 05, 2024 | 19.01 | 19.07 | 18.67 | 18.77 | 526,173 | -0.28(-1.47%) |
Aug 02, 2024 | 18.88 | 19.10 | 18.75 | 19.05 | 380,632 | +0.29(+1.55%) |