Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.10 | 21.21 | 21.10 | 21.21 | 471 | +0.21(+1.00%) |
Oct 17, 2024 | 20.94 | 21.00 | 20.94 | 21.00 | 5,105 | +0.06(+0.29%) |
Oct 16, 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 1,758 | +0.16(+0.77%) |
Oct 15, 2024 | 20.67 | 20.78 | 20.67 | 20.78 | 398 | +0.08(+0.39%) |
Oct 11, 2024 | 20.70 | 0 | +0.21(+1.02%) | |||
Oct 10, 2024 | 20.40 | 20.50 | 20.39 | 20.49 | 4,396 | +0.16(+0.79%) |
Oct 09, 2024 | 20.36 | 20.39 | 20.33 | 20.33 | 3,888 | -0.14(-0.68%) |
Oct 08, 2024 | 20.58 | 20.58 | 20.36 | 20.47 | 4,601 | -0.16(-0.78%) |
Oct 07, 2024 | 20.64 | 20.66 | 20.60 | 20.63 | 1,086 | -0.07(-0.34%) |
Oct 04, 2024 | 20.70 | 20.77 | 20.66 | 20.70 | 4,813 | -0.01(-0.05%) |
Oct 03, 2024 | 20.68 | 20.71 | 20.62 | 20.71 | 5,351 | -0.04(-0.19%) |
Oct 02, 2024 | 20.76 | 20.76 | 20.67 | 20.75 | 1,814 | -0.08(-0.38%) |
Oct 01, 2024 | 20.70 | 20.83 | 20.70 | 20.83 | 4,300 | +0.30(+1.46%) |
Sep 30, 2024 | 20.62 | 20.62 | 20.51 | 20.53 | 526 | -0.14(-0.68%) |
Sep 27, 2024 | 20.82 | 20.82 | 20.67 | 20.67 | 3,970 | -0.20(-0.96%) |
Sep 26, 2024 | 20.82 | 20.89 | 20.75 | 20.87 | 504 | +0.11(+0.53%) |
Sep 25, 2024 | 20.80 | 20.82 | 20.76 | 20.76 | 2,300 | -0.02(-0.10%) |
Sep 24, 2024 | 20.58 | 20.80 | 20.58 | 20.78 | 2,450 | +0.20(+0.97%) |
Sep 23, 2024 | 20.53 | 20.58 | 20.53 | 20.58 | 304 | +0.11(+0.54%) |
Sep 20, 2024 | 20.37 | 20.50 | 20.37 | 20.47 | 600 | +0.25(+1.24%) |
Sep 19, 2024 | 20.13 | 20.22 | 20.13 | 20.22 | 2,320 | +0.34(+1.71%) |
Sep 18, 2024 | 20.06 | 20.17 | 19.82 | 19.88 | 53,870 | -0.16(-0.80%) |
Sep 17, 2024 | 20.14 | 20.14 | 20.04 | 20.04 | 5,000 | -0.13(-0.64%) |
Sep 16, 2024 | 20.19 | 20.19 | 20.15 | 20.17 | 1,604 | +0.03(+0.15%) |
Sep 13, 2024 | 20.13 | 20.17 | 20.13 | 20.14 | 324 | +0.15(+0.75%) |
Sep 12, 2024 | 19.85 | 19.99 | 19.85 | 19.99 | 902 | +0.36(+1.83%) |
Sep 11, 2024 | 19.57 | 19.65 | 19.57 | 19.63 | 546 | -0.05(-0.25%) |
Sep 10, 2024 | 19.65 | 19.68 | 19.65 | 19.68 | 905 | +0.10(+0.51%) |
Sep 09, 2024 | 19.56 | 19.58 | 19.53 | 19.58 | 515 | +0.09(+0.46%) |
Sep 06, 2024 | 19.56 | 19.58 | 19.44 | 19.49 | 2,153 | -0.18(-0.92%) |
Sep 05, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 101 | +0.18(+0.92%) |
Sep 04, 2024 | 19.43 | 19.51 | 19.42 | 19.49 | 739 | +0.01(+0.05%) |
Sep 03, 2024 | 19.50 | 19.50 | 19.36 | 19.48 | 5,964 | -0.09(-0.46%) |
Aug 30, 2024 | 19.57 | 0 | -0.14(-0.71%) | |||
Aug 29, 2024 | 19.70 | 19.72 | 19.70 | 19.71 | 581 | +0.10(+0.51%) |
Aug 28, 2024 | 19.58 | 19.61 | 19.58 | 19.61 | 340 | -0.11(-0.56%) |
Aug 27, 2024 | 19.71 | 19.72 | 19.71 | 19.72 | 314 | +0.05(+0.25%) |
Aug 26, 2024 | 19.75 | 19.75 | 19.65 | 19.67 | 1,175 | +0.01(+0.05%) |
Aug 23, 2024 | 19.59 | 19.66 | 19.59 | 19.66 | 305 | +0.27(+1.39%) |
Aug 22, 2024 | 19.52 | 19.52 | 19.38 | 19.39 | 16,321 | -0.27(-1.37%) |
Aug 21, 2024 | 19.60 | 19.66 | 19.60 | 19.66 | 225 | +0.03(+0.15%) |
Aug 20, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 307 | +0.01(+0.05%) |
Aug 16, 2024 | 19.62 | 1 | +0.39(+2.03%) | |||
Aug 15, 2024 | 19.13 | 19.25 | 19.13 | 19.23 | 2,449 | +0.04(+0.21%) |
Aug 14, 2024 | 19.16 | 19.19 | 19.16 | 19.19 | 626 | -0.12(-0.62%) |
Aug 13, 2024 | 19.33 | 19.34 | 19.31 | 19.31 | 661 | -0.05(-0.26%) |
Aug 12, 2024 | 19.23 | 19.36 | 19.23 | 19.36 | 505 | +0.34(+1.79%) |
Aug 09, 2024 | 19.06 | 19.06 | 19.01 | 19.02 | 800 | +0.10(+0.53%) |
Aug 08, 2024 | 18.86 | 18.94 | 18.86 | 18.92 | 3,339 | +0.21(+1.12%) |
Aug 07, 2024 | 18.79 | 18.80 | 18.69 | 18.71 | 12,124 | -0.01(-0.05%) |
Aug 06, 2024 | 18.78 | 18.80 | 18.72 | 18.72 | 1,114 | -0.34(-1.78%) |
Aug 02, 2024 | 19.06 | 0 | -0.09(-0.47%) |