Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.45 | 20.46 | 19.86 | 19.96 | 1,877,472 | -0.44(-2.16%) |
Sep 30, 2024 | 20.51 | 20.59 | 20.34 | 20.40 | 1,288,994 | -0.11(-0.54%) |
Sep 27, 2024 | 20.51 | 20.59 | 20.38 | 20.51 | 949,701 | +0.17(+0.84%) |
Sep 26, 2024 | 20.39 | 20.41 | 20.22 | 20.34 | 766,239 | +0.11(+0.54%) |
Sep 25, 2024 | 20.49 | 20.53 | 20.20 | 20.23 | 928,169 | -0.23(-1.12%) |
Sep 24, 2024 | 20.20 | 20.48 | 20.20 | 20.46 | 868,352 | +0.35(+1.74%) |
Sep 23, 2024 | 21.00 | 21.02 | 20.09 | 20.11 | 2,142,781 | -0.81(-3.87%) |
Sep 20, 2024 | 20.88 | 21.07 | 20.84 | 20.92 | 1,848,144 | +0.01(+0.05%) |
Sep 19, 2024 | 20.96 | 21.03 | 20.70 | 20.91 | 1,506,959 | +0.21(+1.01%) |
Sep 18, 2024 | 20.70 | 20.94 | 20.61 | 20.70 | 1,382,478 | +0.05(+0.24%) |
Sep 17, 2024 | 20.69 | 20.75 | 20.61 | 20.65 | 1,482,643 | -0.03(-0.15%) |
Sep 16, 2024 | 20.55 | 20.69 | 20.45 | 20.68 | 1,764,221 | -0.08(-0.39%) |
Sep 13, 2024 | 20.72 | 20.80 | 20.47 | 20.76 | 2,264,392 | +0.20(+0.97%) |
Sep 12, 2024 | 20.67 | 20.67 | 20.47 | 20.56 | 1,003,603 | -0.03(-0.15%) |
Sep 11, 2024 | 20.55 | 20.68 | 20.41 | 20.59 | 924,237 | -0.01(-0.05%) |
Sep 10, 2024 | 20.60 | 20.63 | 20.50 | 20.60 | 694,799 | +0.11(+0.54%) |
Sep 09, 2024 | 20.45 | 20.58 | 20.38 | 20.49 | 1,280,837 | +0.07(+0.34%) |
Sep 06, 2024 | 20.30 | 20.47 | 20.21 | 20.42 | 999,623 | +0.16(+0.79%) |
Sep 05, 2024 | 20.34 | 20.39 | 20.21 | 20.26 | 901,658 | +0.03(+0.15%) |
Sep 04, 2024 | 20.22 | 20.41 | 20.15 | 20.23 | 837,174 | -0.04(-0.20%) |
Sep 03, 2024 | 20.38 | 20.40 | 20.16 | 20.27 | 894,722 | -0.18(-0.88%) |
Aug 30, 2024 | 20.35 | 20.48 | 20.25 | 20.45 | 745,157 | +0.13(+0.64%) |
Aug 29, 2024 | 20.46 | 20.48 | 20.25 | 20.32 | 648,442 | +0.00(+0.00%) |
Aug 28, 2024 | 20.43 | 20.51 | 20.21 | 20.32 | 669,986 | -0.10(-0.49%) |
Aug 27, 2024 | 20.21 | 20.43 | 20.21 | 20.42 | 737,412 | +0.15(+0.74%) |
Aug 26, 2024 | 20.23 | 20.69 | 20.19 | 20.27 | 1,533,895 | +0.18(+0.90%) |
Aug 23, 2024 | 20.08 | 20.27 | 20.00 | 20.09 | 1,047,424 | +0.08(+0.40%) |
Aug 22, 2024 | 20.30 | 20.32 | 19.98 | 20.01 | 756,347 | -0.30(-1.48%) |
Aug 21, 2024 | 20.18 | 20.38 | 20.11 | 20.31 | 1,167,535 | +0.15(+0.74%) |
Aug 20, 2024 | 20.10 | 20.20 | 19.98 | 20.16 | 879,657 | +0.02(+0.10%) |
Aug 19, 2024 | 20.10 | 20.19 | 20.05 | 20.14 | 1,109,552 | +0.07(+0.35%) |
Aug 16, 2024 | 19.90 | 20.08 | 19.85 | 20.07 | 1,261,330 | +0.17(+0.85%) |
Aug 15, 2024 | 19.86 | 20.02 | 19.72 | 19.90 | 1,035,666 | -0.10(-0.50%) |
Aug 14, 2024 | 20.05 | 20.08 | 19.93 | 20.00 | 1,385,394 | +0.03(+0.15%) |
Aug 13, 2024 | 20.24 | 20.24 | 19.89 | 19.97 | 1,238,424 | -0.12(-0.60%) |
Aug 12, 2024 | 20.23 | 20.33 | 19.96 | 20.09 | 1,037,483 | -0.14(-0.69%) |
Aug 09, 2024 | 20.21 | 20.32 | 20.02 | 20.23 | 1,184,086 | +0.02(+0.10%) |
Aug 08, 2024 | 20.19 | 20.30 | 20.07 | 20.21 | 885,220 | +0.14(+0.70%) |
Aug 07, 2024 | 20.40 | 20.51 | 19.98 | 20.07 | 1,501,920 | -0.02(-0.10%) |
Aug 06, 2024 | 19.78 | 20.25 | 19.58 | 20.09 | 977,768 | +0.47(+2.40%) |
Aug 05, 2024 | 19.69 | 20.00 | 19.17 | 19.62 | 1,170,064 | -0.80(-3.92%) |
Aug 02, 2024 | 19.96 | 20.46 | 19.96 | 20.42 | 1,163,890 | +0.16(+0.79%) |