Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 19.84 | 19.91 | 19.65 | 19.88 | 60,192 | +0.06(+0.28%) |
Oct 17, 2024 | 19.84 | 19.85 | 19.82 | 19.82 | 2,481 | -0.08(-0.42%) |
Oct 16, 2024 | 19.88 | 19.91 | 19.90 | 19.91 | 2,977 | +0.21(+1.08%) |
Oct 15, 2024 | 19.69 | 19.71 | 19.70 | 19.70 | 2,236 | +0.30(+1.52%) |
Oct 14, 2024 | 19.38 | 19.40 | 19.37 | 19.40 | 2,563 | +0.09(+0.45%) |
Oct 13, 2024 | 19.31 | 19.32 | 19.29 | 19.31 | 733 | +0.03(+0.16%) |
Oct 11, 2024 | 19.46 | 19.49 | 19.26 | 19.28 | 60,621 | -0.18(-0.92%) |
Oct 10, 2024 | 19.46 | 19.47 | 19.45 | 19.46 | 2,324 | -0.03(-0.17%) |
Oct 09, 2024 | 19.50 | 19.50 | 19.49 | 19.49 | 2,687 | +0.14(+0.72%) |
Oct 08, 2024 | 19.36 | 19.36 | 19.35 | 19.35 | 2,026 | +0.06(+0.32%) |
Oct 07, 2024 | 19.29 | 19.29 | 19.28 | 19.29 | 2,339 | +0.02(+0.09%) |
Oct 06, 2024 | 19.28 | 19.28 | 19.27 | 19.27 | 285 | -0.01(-0.04%) |
Oct 04, 2024 | 19.35 | 19.39 | 19.12 | 19.28 | 72,333 | -0.06(-0.33%) |
Oct 03, 2024 | 19.35 | 19.36 | 19.35 | 19.35 | 2,287 | -0.07(-0.38%) |
Oct 02, 2024 | 19.41 | 19.42 | 19.41 | 19.42 | 2,259 | -0.22(-1.10%) |
Oct 01, 2024 | 19.62 | 19.64 | 19.62 | 19.64 | 2,085 | -0.04(-0.22%) |
Sep 30, 2024 | 19.69 | 19.69 | 19.68 | 19.68 | 2,592 | +0.01(+0.07%) |
Sep 29, 2024 | 19.72 | 19.72 | 19.67 | 19.67 | 930 | -0.04(-0.19%) |
Sep 27, 2024 | 19.63 | 19.75 | 19.53 | 19.70 | 83,046 | +0.09(+0.44%) |
Sep 26, 2024 | 19.63 | 19.64 | 19.61 | 19.62 | 2,135 | -0.03(-0.18%) |
Sep 25, 2024 | 19.64 | 19.66 | 19.65 | 19.65 | 2,125 | +0.33(+1.70%) |
Sep 24, 2024 | 19.33 | 19.34 | 19.32 | 19.32 | 2,667 | -0.11(-0.57%) |
Sep 23, 2024 | 19.42 | 19.43 | 19.43 | 19.43 | 2,260 | +0.03(+0.17%) |
Sep 22, 2024 | 19.42 | 19.42 | 19.40 | 19.40 | 602 | -0.02(-0.09%) |
Sep 20, 2024 | 19.32 | 19.49 | 19.26 | 19.42 | 72,132 | +0.10(+0.51%) |
Sep 19, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 1,931 | +0.05(+0.27%) |
Sep 18, 2024 | 19.29 | 19.27 | 19.26 | 19.27 | 2,653 | +0.15(+0.80%) |
Sep 17, 2024 | 19.10 | 19.13 | 19.08 | 19.11 | 2,393 | -0.11(-0.55%) |
Sep 16, 2024 | 19.22 | 19.24 | 19.22 | 19.22 | 2,148 | +0.05(+0.29%) |
Sep 15, 2024 | 19.23 | 19.23 | 19.16 | 19.17 | 918 | -0.04(-0.23%) |
Sep 13, 2024 | 19.54 | 19.57 | 19.20 | 19.21 | 70,789 | -0.33(-1.71%) |
Sep 12, 2024 | 19.54 | 19.55 | 19.53 | 19.54 | 2,534 | -0.26(-1.34%) |
Sep 11, 2024 | 19.81 | 19.84 | 19.80 | 19.81 | 3,044 | -0.28(-1.40%) |
Sep 10, 2024 | 20.10 | 20.10 | 20.09 | 20.09 | 2,306 | +0.21(+1.06%) |
Sep 09, 2024 | 19.89 | 19.89 | 19.88 | 19.88 | 1,794 | -0.09(-0.47%) |
Sep 08, 2024 | 19.95 | 19.99 | 19.95 | 19.97 | 818 | -0.01(-0.05%) |
Sep 06, 2024 | 19.86 | 20.09 | 19.76 | 19.98 | 75,375 | +0.09(+0.46%) |
Sep 05, 2024 | 19.86 | 19.89 | 19.89 | 19.89 | 2,212 | -0.05(-0.23%) |
Sep 04, 2024 | 19.94 | 19.94 | 19.93 | 19.94 | 2,538 | +0.13(+0.67%) |
Sep 03, 2024 | 19.80 | 19.81 | 19.79 | 19.80 | 2,180 | -0.05(-0.24%) |
Sep 02, 2024 | 19.82 | 19.86 | 19.82 | 19.85 | 2,253 | +0.16(+0.81%) |
Sep 01, 2024 | 19.66 | 19.74 | 19.66 | 19.69 | 755 | -0.03(-0.17%) |
Aug 30, 2024 | 19.85 | 19.87 | 19.62 | 19.73 | 69,336 | -0.13(-0.65%) |
Aug 29, 2024 | 19.85 | 19.86 | 19.84 | 19.86 | 2,060 | +0.16(+0.82%) |
Aug 28, 2024 | 19.64 | 19.70 | 19.64 | 19.70 | 2,839 | -0.09(-0.47%) |
Aug 27, 2024 | 19.76 | 19.79 | 19.77 | 19.79 | 2,010 | +0.39(+2.00%) |
Aug 26, 2024 | 19.41 | 19.42 | 19.40 | 19.40 | 1,718 | +0.10(+0.53%) |
Aug 25, 2024 | 19.14 | 19.30 | 19.11 | 19.30 | 1,760 | +0.19(+0.99%) |
Aug 23, 2024 | 19.52 | 19.53 | 19.02 | 19.11 | 67,865 | -0.40(-2.04%) |
Aug 22, 2024 | 19.52 | 19.52 | 19.51 | 19.51 | 2,138 | +0.22(+1.17%) |
Aug 21, 2024 | 19.28 | 19.29 | 19.28 | 19.28 | 2,260 | +0.27(+1.41%) |
Aug 20, 2024 | 18.99 | 19.02 | 18.99 | 19.02 | 2,592 | +0.35(+1.88%) |
Aug 19, 2024 | 18.67 | 18.68 | 18.66 | 18.66 | 1,695 | +0.03(+0.18%) |
Aug 18, 2024 | 18.66 | 18.67 | 18.61 | 18.63 | 683 | -0.01(-0.03%) |
Aug 16, 2024 | 18.65 | 18.74 | 18.60 | 18.64 | 61,217 | -0.02(-0.09%) |
Aug 15, 2024 | 18.65 | 18.66 | 18.65 | 18.65 | 2,349 | -0.17(-0.89%) |
Aug 14, 2024 | 18.80 | 18.83 | 18.80 | 18.82 | 2,365 | -0.18(-0.97%) |
Aug 13, 2024 | 19.03 | 19.04 | 19.00 | 19.01 | 1,897 | -0.05(-0.28%) |
Aug 12, 2024 | 19.07 | 19.08 | 19.06 | 19.06 | 1,452 | +0.24(+1.25%) |
Aug 11, 2024 | 18.83 | 18.85 | 18.80 | 18.82 | 582 | -0.01(-0.03%) |
Aug 09, 2024 | 18.87 | 18.92 | 18.78 | 18.83 | 69,806 | -0.06(-0.32%) |
Aug 08, 2024 | 18.87 | 18.91 | 18.87 | 18.89 | 2,505 | -0.42(-2.17%) |
Aug 07, 2024 | 19.29 | 19.31 | 19.27 | 19.31 | 2,770 | -0.26(-1.33%) |
Aug 06, 2024 | 19.59 | 19.58 | 19.56 | 19.57 | 2,713 | +0.30(+1.55%) |
Aug 05, 2024 | 19.36 | 19.36 | 19.23 | 19.27 | 2,844 | -0.03(-0.16%) |
Aug 04, 2024 | 19.12 | 19.32 | 19.14 | 19.30 | 2,036 | +0.13(+0.66%) |
Aug 02, 2024 | 18.86 | 19.19 | 18.87 | 19.18 | 81,861 | +0.26(+1.36%) |