Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.61 | 20.61 | 20.51 | 20.51 | 8,824 | +0.14(+0.68%) |
Oct 17, 2024 | 20.39 | 20.40 | 20.31 | 20.37 | 15,153 | -0.16(-0.80%) |
Oct 16, 2024 | 20.48 | 20.57 | 20.48 | 20.54 | 8,302 | +0.26(+1.27%) |
Oct 15, 2024 | 20.47 | 20.47 | 20.28 | 20.28 | 9,332 | -0.38(-1.84%) |
Oct 14, 2024 | 20.74 | 20.74 | 20.64 | 20.66 | 4,945 | +0.00(+0.02%) |
Oct 11, 2024 | 20.61 | 20.68 | 20.59 | 20.65 | 5,234 | +0.08(+0.38%) |
Oct 10, 2024 | 20.52 | 20.58 | 20.47 | 20.58 | 4,675 | +0.13(+0.61%) |
Oct 09, 2024 | 20.29 | 20.49 | 20.29 | 20.45 | 5,241 | -0.15(-0.73%) |
Oct 08, 2024 | 20.58 | 20.64 | 20.54 | 20.60 | 3,723 | -0.67(-3.16%) |
Oct 07, 2024 | 21.02 | 21.33 | 21.02 | 21.27 | 2,966 | +0.22(+1.07%) |
Oct 04, 2024 | 20.95 | 21.05 | 20.93 | 21.05 | 4,522 | +0.22(+1.05%) |
Oct 03, 2024 | 20.77 | 20.91 | 20.73 | 20.83 | 31,062 | -0.28(-1.31%) |
Oct 02, 2024 | 20.99 | 21.12 | 20.97 | 21.11 | 25,824 | +0.42(+2.02%) |
Oct 01, 2024 | 20.59 | 20.72 | 20.52 | 20.69 | 13,114 | +0.05(+0.27%) |
Sep 30, 2024 | 20.76 | 20.76 | 20.57 | 20.63 | 9,695 | -0.28(-1.33%) |
Sep 27, 2024 | 20.91 | 20.99 | 20.87 | 20.91 | 28,172 | +0.04(+0.19%) |
Sep 26, 2024 | 20.86 | 20.90 | 20.80 | 20.87 | 12,932 | +0.63(+3.12%) |
Sep 25, 2024 | 20.37 | 20.37 | 20.23 | 20.24 | 7,181 | -0.19(-0.95%) |
Sep 24, 2024 | 20.28 | 20.44 | 20.28 | 20.44 | 5,147 | +0.63(+3.16%) |
Sep 23, 2024 | 19.77 | 19.84 | 19.77 | 19.81 | 8,896 | +0.19(+0.96%) |
Sep 20, 2024 | 19.64 | 19.67 | 19.59 | 19.62 | 11,877 | -0.03(-0.15%) |
Sep 19, 2024 | 19.58 | 19.69 | 19.53 | 19.65 | 10,583 | +0.30(+1.55%) |
Sep 18, 2024 | 19.41 | 19.52 | 19.32 | 19.35 | 4,147 | -0.07(-0.39%) |
Sep 17, 2024 | 19.44 | 19.49 | 19.41 | 19.43 | 11,184 | +0.01(+0.06%) |
Sep 16, 2024 | 19.42 | 19.42 | 19.36 | 19.41 | 7,371 | +0.12(+0.60%) |
Sep 13, 2024 | 19.30 | 19.33 | 19.28 | 19.30 | 8,836 | +0.14(+0.75%) |
Sep 12, 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 6,915 | +0.16(+0.83%) |
Sep 11, 2024 | 18.87 | 19.00 | 18.74 | 19.00 | 5,086 | +0.00(+0.02%) |
Sep 10, 2024 | 18.99 | 18.99 | 18.88 | 18.99 | 16,660 | -0.08(-0.41%) |
Sep 09, 2024 | 19.06 | 19.11 | 19.03 | 19.07 | 11,282 | +0.07(+0.37%) |
Sep 06, 2024 | 19.15 | 19.15 | 18.98 | 19.00 | 4,324 | -0.32(-1.66%) |
Sep 05, 2024 | 19.38 | 19.39 | 19.30 | 19.32 | 6,879 | +0.04(+0.22%) |
Sep 04, 2024 | 19.23 | 19.41 | 19.23 | 19.28 | 16,484 | -0.05(-0.25%) |
Sep 03, 2024 | 19.49 | 19.49 | 19.33 | 19.33 | 16,333 | -0.35(-1.78%) |
Aug 30, 2024 | 19.70 | 19.70 | 19.62 | 19.68 | 6,904 | -0.02(-0.09%) |
Aug 29, 2024 | 19.74 | 19.76 | 19.69 | 19.69 | 4,607 | -0.04(-0.18%) |
Aug 28, 2024 | 19.74 | 19.74 | 19.66 | 19.73 | 3,431 | -0.12(-0.59%) |
Aug 27, 2024 | 19.81 | 19.87 | 19.81 | 19.85 | 2,915 | +0.05(+0.23%) |
Aug 26, 2024 | 19.88 | 19.88 | 19.79 | 19.80 | 4,385 | -0.06(-0.29%) |
Aug 23, 2024 | 19.85 | 19.86 | 19.81 | 19.86 | 1,434 | +0.34(+1.72%) |
Aug 22, 2024 | 19.70 | 19.70 | 19.51 | 19.53 | 9,305 | -0.27(-1.34%) |
Aug 21, 2024 | 19.75 | 19.82 | 19.75 | 19.79 | 8,706 | +0.08(+0.40%) |
Aug 20, 2024 | 19.79 | 19.79 | 19.70 | 19.71 | 65,636 | -0.21(-1.04%) |
Aug 19, 2024 | 19.78 | 19.93 | 19.78 | 19.92 | 7,300 | +0.31(+1.56%) |
Aug 16, 2024 | 19.56 | 19.64 | 19.55 | 19.61 | 20,752 | +0.14(+0.70%) |
Aug 15, 2024 | 19.45 | 19.52 | 19.45 | 19.48 | 18,728 | +0.17(+0.87%) |
Aug 14, 2024 | 19.38 | 19.38 | 19.28 | 19.31 | 2,635 | -0.07(-0.35%) |
Aug 13, 2024 | 19.25 | 19.38 | 19.24 | 19.38 | 6,039 | +0.19(+1.00%) |
Aug 12, 2024 | 19.18 | 19.22 | 19.18 | 19.19 | 4,416 | +0.06(+0.34%) |
Aug 09, 2024 | 19.04 | 19.12 | 19.03 | 19.12 | 2,992 | +0.12(+0.61%) |
Aug 08, 2024 | 18.87 | 19.03 | 18.87 | 19.01 | 6,892 | +0.36(+1.93%) |
Aug 07, 2024 | 18.92 | 18.92 | 18.65 | 18.65 | 6,751 | +0.17(+0.92%) |
Aug 06, 2024 | 18.36 | 18.56 | 18.36 | 18.48 | 30,953 | -0.08(-0.44%) |
Aug 05, 2024 | 18.18 | 18.64 | 18.18 | 18.56 | 8,327 | -0.59(-3.09%) |
Aug 02, 2024 | 19.13 | 19.15 | 19.11 | 19.15 | 3,922 | -0.25(-1.27%) |