Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.78 | 19.78 | 19.64 | 19.65 | 322,592 | -0.08(-0.41%) |
Oct 17, 2024 | 19.75 | 19.75 | 19.65 | 19.73 | 331,658 | +0.08(+0.41%) |
Oct 16, 2024 | 19.54 | 19.68 | 19.54 | 19.65 | 221,994 | +0.11(+0.56%) |
Oct 15, 2024 | 19.55 | 19.64 | 19.50 | 19.54 | 151,558 | +0.06(+0.31%) |
Oct 14, 2024 | 19.61 | 19.61 | 19.44 | 19.48 | 137,208 | -0.07(-0.36%) |
Oct 11, 2024 | 19.51 | 19.59 | 19.50 | 19.55 | 107,837 | +0.03(+0.15%) |
Oct 10, 2024 | 19.47 | 19.53 | 19.41 | 19.52 | 149,542 | +0.08(+0.41%) |
Oct 09, 2024 | 19.39 | 19.51 | 19.36 | 19.44 | 112,182 | +0.06(+0.31%) |
Oct 08, 2024 | 19.48 | 19.50 | 19.33 | 19.38 | 152,619 | -0.08(-0.41%) |
Oct 07, 2024 | 19.40 | 19.59 | 19.38 | 19.46 | 170,165 | +0.10(+0.52%) |
Oct 04, 2024 | 19.40 | 19.50 | 19.34 | 19.36 | 234,854 | +0.01(+0.05%) |
Oct 03, 2024 | 19.40 | 19.43 | 19.28 | 19.35 | 224,554 | -0.04(-0.21%) |
Oct 02, 2024 | 19.40 | 19.53 | 19.34 | 19.39 | 131,396 | -0.03(-0.15%) |
Oct 01, 2024 | 19.67 | 19.67 | 19.41 | 19.42 | 193,275 | -0.18(-0.92%) |
Sep 30, 2024 | 19.57 | 19.67 | 19.56 | 19.60 | 128,936 | +0.04(+0.20%) |
Sep 27, 2024 | 19.60 | 19.69 | 19.51 | 19.56 | 218,225 | -0.04(-0.20%) |
Sep 26, 2024 | 19.53 | 19.65 | 19.50 | 19.60 | 235,909 | +0.08(+0.41%) |
Sep 25, 2024 | 19.48 | 19.68 | 19.41 | 19.52 | 344,762 | +0.06(+0.31%) |
Sep 24, 2024 | 19.55 | 19.61 | 19.45 | 19.46 | 111,996 | -0.09(-0.46%) |
Sep 23, 2024 | 19.54 | 19.57 | 19.44 | 19.55 | 220,522 | +0.02(+0.10%) |
Sep 20, 2024 | 19.59 | 19.59 | 19.41 | 19.53 | 336,352 | -0.07(-0.36%) |
Sep 19, 2024 | 19.81 | 19.85 | 19.52 | 19.60 | 406,049 | -0.17(-0.86%) |
Sep 18, 2024 | 19.63 | 19.85 | 19.63 | 19.77 | 527,852 | +0.17(+0.84%) |
Sep 17, 2024 | 19.70 | 19.77 | 19.59 | 19.60 | 433,308 | -0.02(-0.10%) |
Sep 16, 2024 | 19.68 | 19.73 | 19.56 | 19.62 | 293,074 | +0.04(+0.20%) |
Sep 13, 2024 | 19.49 | 19.65 | 19.49 | 19.59 | 211,897 | +0.21(+1.10%) |
Sep 12, 2024 | 19.13 | 19.43 | 19.10 | 19.37 | 140,893 | +0.30(+1.58%) |
Sep 11, 2024 | 19.25 | 19.25 | 18.90 | 19.07 | 354,756 | -0.13(-0.66%) |
Sep 10, 2024 | 19.39 | 19.45 | 19.18 | 19.20 | 164,524 | -0.15(-0.75%) |
Sep 09, 2024 | 19.52 | 19.63 | 19.34 | 19.34 | 271,041 | -0.09(-0.45%) |
Sep 06, 2024 | 19.63 | 19.66 | 19.26 | 19.43 | 542,106 | -0.11(-0.55%) |
Sep 05, 2024 | 19.66 | 19.66 | 19.49 | 19.54 | 237,126 | +0.05(+0.25%) |
Sep 04, 2024 | 19.59 | 19.69 | 19.40 | 19.49 | 214,865 | -0.10(-0.50%) |
Sep 03, 2024 | 19.65 | 19.73 | 19.51 | 19.59 | 369,588 | +0.02(+0.10%) |
Aug 30, 2024 | 19.39 | 19.58 | 19.39 | 19.57 | 762,125 | +0.15(+0.75%) |
Aug 29, 2024 | 19.34 | 19.44 | 19.34 | 19.42 | 119,858 | +0.09(+0.45%) |
Aug 28, 2024 | 19.42 | 19.44 | 19.29 | 19.33 | 84,083 | -0.07(-0.35%) |
Aug 27, 2024 | 19.40 | 19.44 | 19.36 | 19.40 | 97,950 | +0.03(+0.15%) |
Aug 26, 2024 | 19.40 | 19.43 | 19.33 | 19.37 | 111,250 | +0.00(+0.00%) |
Aug 23, 2024 | 19.23 | 19.39 | 19.23 | 19.37 | 119,348 | +0.15(+0.76%) |
Aug 22, 2024 | 19.24 | 19.32 | 19.20 | 19.23 | 172,953 | -0.04(-0.20%) |
Aug 21, 2024 | 19.28 | 19.29 | 19.16 | 19.26 | 188,610 | +0.03(+0.15%) |
Aug 20, 2024 | 19.23 | 19.28 | 19.21 | 19.24 | 122,918 | -0.09(-0.45%) |
Aug 19, 2024 | 19.26 | 19.34 | 19.24 | 19.32 | 184,656 | +0.08(+0.40%) |
Aug 16, 2024 | 19.16 | 19.30 | 19.15 | 19.25 | 165,710 | +0.03(+0.15%) |
Aug 15, 2024 | 19.00 | 19.25 | 18.95 | 19.22 | 171,432 | +0.31(+1.65%) |
Aug 14, 2024 | 18.83 | 18.90 | 18.73 | 18.90 | 185,298 | +0.17(+0.93%) |
Aug 13, 2024 | 18.77 | 18.88 | 18.60 | 18.73 | 150,316 | +0.02(+0.10%) |
Aug 12, 2024 | 18.82 | 18.83 | 18.63 | 18.71 | 132,199 | -0.11(-0.57%) |
Aug 09, 2024 | 18.60 | 18.82 | 18.49 | 18.82 | 258,808 | +0.28(+1.52%) |
Aug 08, 2024 | 18.65 | 18.65 | 18.39 | 18.54 | 155,102 | -0.12(-0.63%) |
Aug 07, 2024 | 18.71 | 18.89 | 18.56 | 18.65 | 165,465 | -0.06(-0.31%) |
Aug 06, 2024 | 18.35 | 18.85 | 18.34 | 18.71 | 203,754 | +0.48(+2.61%) |
Aug 05, 2024 | 18.47 | 18.52 | 17.89 | 18.23 | 372,439 | -0.52(-2.80%) |
Aug 02, 2024 | 19.08 | 19.15 | 18.72 | 18.76 | 233,934 | -0.11(-0.57%) |