Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 19.55 | 19.56 | 19.54 | 19.55 | 22,613 | +0.03(+0.13%) |
Oct 16, 2024 | 19.53 | 19.54 | 19.51 | 19.52 | 10,370 | -0.11(-0.55%) |
Oct 15, 2024 | 19.71 | 19.71 | 19.63 | 19.63 | 32,945 | -0.08(-0.39%) |
Oct 14, 2024 | 19.68 | 19.71 | 19.68 | 19.71 | 42,883 | +0.02(+0.12%) |
Oct 11, 2024 | 19.66 | 19.70 | 19.66 | 19.69 | 11,343 | +0.03(+0.14%) |
Oct 10, 2024 | 19.68 | 19.68 | 19.62 | 19.66 | 1,014,868 | -0.02(-0.10%) |
Oct 09, 2024 | 19.67 | 19.73 | 19.63 | 19.68 | 569,122 | +0.01(+0.05%) |
Oct 08, 2024 | 19.60 | 19.70 | 19.60 | 19.67 | 743,521 | +0.09(+0.46%) |
Oct 07, 2024 | 19.56 | 19.60 | 19.56 | 19.58 | 34,672 | -0.01(-0.05%) |
Oct 04, 2024 | 19.60 | 19.60 | 19.56 | 19.59 | 12,609 | +0.03(+0.15%) |
Oct 03, 2024 | 19.55 | 19.59 | 19.54 | 19.56 | 11,223 | -0.01(-0.05%) |
Oct 02, 2024 | 19.55 | 19.59 | 19.55 | 19.57 | 4,823 | +0.02(+0.08%) |
Oct 01, 2024 | 19.58 | 19.59 | 19.54 | 19.55 | 48,668 | +0.00(+0.03%) |
Sep 30, 2024 | 19.56 | 19.58 | 19.54 | 19.55 | 31,449 | -0.04(-0.23%) |
Sep 27, 2024 | 19.60 | 19.60 | 19.57 | 19.59 | 11,885 | +0.00(+0.03%) |
Sep 26, 2024 | 19.60 | 19.60 | 19.57 | 19.59 | 11,296 | -0.00(-0.01%) |
Sep 25, 2024 | 19.62 | 19.63 | 19.59 | 19.59 | 13,404 | -0.06(-0.30%) |
Sep 24, 2024 | 19.61 | 19.65 | 19.61 | 19.65 | 7,012 | +0.07(+0.38%) |
Sep 23, 2024 | 19.58 | 19.59 | 19.55 | 19.58 | 33,982 | -0.06(-0.30%) |
Sep 20, 2024 | 19.60 | 19.64 | 19.60 | 19.63 | 4,007 | -0.06(-0.28%) |
Sep 19, 2024 | 19.63 | 19.70 | 19.63 | 19.69 | 38,047 | +0.08(+0.43%) |
Sep 18, 2024 | 19.59 | 19.63 | 19.57 | 19.61 | 46,177 | -0.02(-0.13%) |
Sep 17, 2024 | 19.68 | 19.68 | 19.61 | 19.63 | 11,571 | +0.01(+0.06%) |
Sep 16, 2024 | 19.57 | 19.62 | 19.56 | 19.62 | 18,381 | +0.02(+0.10%) |
Sep 13, 2024 | 19.55 | 19.61 | 19.55 | 19.60 | 67,255 | +0.06(+0.33%) |
Sep 12, 2024 | 19.50 | 19.55 | 19.49 | 19.53 | 71,371 | +0.03(+0.18%) |
Sep 11, 2024 | 19.42 | 19.50 | 19.36 | 19.50 | 41,656 | +0.10(+0.51%) |
Sep 10, 2024 | 19.41 | 19.41 | 19.37 | 19.40 | 67,239 | -0.00(-0.03%) |
Sep 09, 2024 | 19.39 | 19.42 | 19.38 | 19.40 | 32,131 | +0.04(+0.22%) |
Sep 06, 2024 | 19.46 | 19.46 | 19.34 | 19.36 | 15,756 | -0.08(-0.40%) |
Sep 05, 2024 | 19.43 | 19.45 | 19.43 | 19.44 | 4,341 | -0.00(-0.03%) |
Sep 04, 2024 | 19.45 | 19.47 | 19.44 | 19.44 | 30,069 | +0.02(+0.10%) |
Sep 03, 2024 | 19.56 | 19.56 | 19.42 | 19.42 | 14,999 | -0.13(-0.69%) |
Aug 30, 2024 | 19.56 | 19.56 | 19.50 | 19.56 | 8,394 | +0.05(+0.23%) |
Aug 29, 2024 | 19.55 | 19.56 | 19.51 | 19.51 | 4,002 | -0.01(-0.05%) |
Aug 28, 2024 | 19.51 | 19.52 | 19.49 | 19.52 | 14,392 | -0.04(-0.19%) |
Aug 27, 2024 | 19.53 | 19.56 | 19.53 | 19.56 | 15,433 | +0.03(+0.13%) |
Aug 26, 2024 | 19.58 | 19.60 | 19.53 | 19.53 | 9,981 | -0.04(-0.20%) |
Aug 23, 2024 | 19.53 | 19.57 | 19.51 | 19.57 | 31,400 | +0.12(+0.64%) |
Aug 22, 2024 | 19.54 | 19.54 | 19.45 | 19.45 | 61,306 | -0.06(-0.33%) |
Aug 21, 2024 | 19.49 | 19.52 | 19.49 | 19.51 | 15,317 | +0.05(+0.23%) |
Aug 20, 2024 | 19.49 | 19.49 | 19.47 | 19.47 | 5,833 | -0.02(-0.11%) |
Aug 19, 2024 | 19.44 | 19.49 | 19.43 | 19.49 | 13,491 | +0.06(+0.33%) |
Aug 16, 2024 | 19.42 | 19.44 | 19.39 | 19.42 | 8,570 | +0.01(+0.06%) |
Aug 15, 2024 | 19.39 | 19.41 | 19.39 | 19.41 | 26,994 | +0.04(+0.22%) |
Aug 14, 2024 | 19.36 | 19.37 | 19.35 | 19.37 | 18,119 | +0.02(+0.11%) |
Aug 13, 2024 | 19.29 | 19.35 | 19.29 | 19.35 | 20,174 | +0.09(+0.48%) |
Aug 12, 2024 | 19.25 | 19.27 | 19.25 | 19.26 | 8,484 | +0.03(+0.15%) |
Aug 09, 2024 | 19.23 | 19.24 | 19.22 | 19.23 | 17,175 | +0.04(+0.21%) |
Aug 08, 2024 | 19.19 | 19.22 | 19.19 | 19.19 | 7,607 | +0.04(+0.23%) |
Aug 07, 2024 | 19.20 | 19.22 | 19.13 | 19.14 | 9,373 | -0.06(-0.31%) |
Aug 06, 2024 | 19.18 | 19.24 | 19.18 | 19.20 | 17,372 | +0.04(+0.18%) |
Aug 05, 2024 | 19.18 | 19.19 | 19.15 | 19.17 | 10,239 | -0.08(-0.41%) |
Aug 02, 2024 | 19.26 | 19.26 | 19.24 | 19.25 | 4,333 | -0.00(-0.03%) |