Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 20.57 | 20.68 | 19.79 | 19.83 | 333,550 | -0.77(-3.74%) |
Oct 28, 2024 | 20.62 | 20.77 | 20.53 | 20.60 | 334,483 | +0.14(+0.68%) |
Oct 25, 2024 | 20.85 | 20.85 | 20.38 | 20.46 | 294,248 | -0.42(-2.01%) |
Oct 24, 2024 | 20.70 | 20.90 | 20.65 | 20.88 | 160,030 | +0.23(+1.11%) |
Oct 23, 2024 | 20.36 | 20.78 | 20.36 | 20.65 | 305,404 | +0.21(+1.03%) |
Oct 22, 2024 | 20.52 | 20.59 | 20.28 | 20.44 | 231,886 | -0.06(-0.29%) |
Oct 21, 2024 | 20.39 | 20.54 | 20.26 | 20.50 | 205,889 | -0.01(-0.05%) |
Oct 18, 2024 | 20.31 | 20.54 | 20.27 | 20.51 | 193,506 | +0.26(+1.28%) |
Oct 17, 2024 | 20.43 | 20.49 | 20.24 | 20.25 | 246,338 | -0.17(-0.83%) |
Oct 16, 2024 | 20.13 | 20.49 | 20.12 | 20.42 | 600,351 | +0.34(+1.69%) |
Oct 15, 2024 | 20.11 | 20.21 | 20.00 | 20.08 | 283,018 | -0.10(-0.50%) |
Oct 14, 2024 | 20.00 | 20.31 | 19.92 | 20.18 | 1,355,489 | +0.12(+0.60%) |
Oct 11, 2024 | 20.04 | 20.11 | 19.95 | 20.06 | 432,857 | +0.16(+0.80%) |
Oct 10, 2024 | 19.70 | 19.93 | 19.63 | 19.90 | 147,115 | +0.19(+0.96%) |
Oct 09, 2024 | 19.52 | 19.80 | 19.49 | 19.71 | 163,680 | +0.02(+0.10%) |
Oct 08, 2024 | 19.43 | 19.77 | 19.41 | 19.69 | 301,018 | +0.05(+0.25%) |
Oct 07, 2024 | 19.78 | 19.83 | 19.43 | 19.64 | 249,876 | -0.13(-0.66%) |
Oct 04, 2024 | 19.70 | 19.88 | 19.54 | 19.77 | 195,792 | +0.15(+0.76%) |
Oct 03, 2024 | 19.58 | 19.76 | 19.40 | 19.62 | 601,318 | -0.23(-1.16%) |
Oct 02, 2024 | 20.39 | 20.45 | 19.84 | 19.85 | 225,282 | -0.50(-2.46%) |
Oct 01, 2024 | 20.81 | 20.81 | 20.24 | 20.35 | 363,571 | -0.41(-1.97%) |
Sep 30, 2024 | 21.06 | 21.16 | 20.76 | 20.76 | 311,897 | -0.28(-1.33%) |
Sep 27, 2024 | 21.35 | 21.43 | 20.98 | 21.04 | 247,633 | -0.21(-0.99%) |
Sep 26, 2024 | 20.96 | 21.27 | 20.94 | 21.25 | 494,005 | +0.49(+2.36%) |
Sep 25, 2024 | 20.83 | 20.84 | 20.68 | 20.76 | 233,240 | -0.12(-0.57%) |
Sep 24, 2024 | 20.72 | 20.93 | 20.67 | 20.88 | 285,444 | +0.59(+2.91%) |
Sep 23, 2024 | 20.19 | 20.35 | 20.06 | 20.29 | 284,574 | +0.32(+1.60%) |
Sep 20, 2024 | 20.17 | 20.17 | 19.80 | 19.97 | 459,089 | -0.32(-1.58%) |
Sep 19, 2024 | 20.57 | 20.57 | 20.27 | 20.29 | 255,169 | +0.05(+0.25%) |
Sep 18, 2024 | 20.07 | 20.40 | 19.94 | 20.24 | 164,948 | +0.18(+0.90%) |
Sep 17, 2024 | 20.56 | 20.63 | 20.05 | 20.06 | 139,346 | -0.55(-2.67%) |
Sep 16, 2024 | 20.56 | 20.72 | 20.52 | 20.61 | 232,964 | +0.05(+0.24%) |
Sep 13, 2024 | 20.46 | 20.66 | 20.46 | 20.56 | 269,726 | +0.18(+0.88%) |
Sep 12, 2024 | 20.19 | 20.43 | 20.14 | 20.38 | 247,984 | +0.49(+2.46%) |
Sep 11, 2024 | 19.67 | 19.95 | 19.58 | 19.89 | 206,887 | +0.34(+1.74%) |
Sep 10, 2024 | 19.92 | 19.95 | 19.55 | 19.55 | 203,674 | -0.32(-1.61%) |
Sep 09, 2024 | 20.02 | 20.09 | 19.76 | 19.87 | 204,649 | +0.03(+0.15%) |
Sep 06, 2024 | 20.26 | 20.43 | 19.80 | 19.84 | 128,057 | -0.46(-2.27%) |
Sep 05, 2024 | 20.19 | 20.30 | 20.10 | 20.30 | 151,362 | +0.06(+0.30%) |
Sep 04, 2024 | 20.35 | 20.51 | 20.10 | 20.24 | 175,189 | -0.11(-0.54%) |
Sep 03, 2024 | 20.51 | 20.70 | 20.28 | 20.35 | 159,553 | -0.30(-1.45%) |
Aug 30, 2024 | 20.70 | 20.86 | 20.55 | 20.65 | 201,101 | +0.14(+0.68%) |
Aug 29, 2024 | 20.52 | 20.60 | 20.22 | 20.51 | 275,483 | +0.04(+0.20%) |
Aug 28, 2024 | 20.44 | 20.64 | 20.22 | 20.47 | 181,069 | +0.07(+0.34%) |
Aug 27, 2024 | 20.56 | 20.56 | 20.31 | 20.40 | 176,969 | -0.20(-0.97%) |
Aug 26, 2024 | 20.72 | 20.77 | 20.50 | 20.60 | 282,334 | -0.13(-0.63%) |
Aug 23, 2024 | 20.57 | 20.89 | 20.44 | 20.73 | 418,055 | +0.33(+1.62%) |
Aug 22, 2024 | 20.54 | 20.54 | 20.26 | 20.40 | 144,725 | -0.23(-1.11%) |
Aug 21, 2024 | 20.76 | 20.77 | 20.56 | 20.63 | 165,997 | -0.13(-0.63%) |
Aug 20, 2024 | 20.91 | 20.98 | 20.60 | 20.76 | 328,967 | +0.25(+1.22%) |
Aug 19, 2024 | 20.22 | 20.53 | 20.19 | 20.51 | 301,473 | +0.34(+1.69%) |
Aug 16, 2024 | 20.44 | 20.44 | 20.10 | 20.17 | 236,379 | -0.25(-1.22%) |
Aug 15, 2024 | 20.42 | 20.71 | 20.40 | 20.42 | 139,673 | +0.32(+1.59%) |
Aug 14, 2024 | 20.11 | 20.25 | 19.99 | 20.10 | 228,453 | +0.00(+0.00%) |
Aug 13, 2024 | 19.90 | 20.15 | 19.81 | 20.10 | 231,753 | +0.24(+1.21%) |
Aug 12, 2024 | 19.68 | 19.89 | 19.68 | 19.86 | 150,574 | +0.26(+1.33%) |
Aug 09, 2024 | 19.56 | 19.67 | 19.51 | 19.60 | 195,316 | +0.16(+0.82%) |
Aug 08, 2024 | 19.21 | 19.52 | 19.02 | 19.44 | 277,952 | +0.36(+1.89%) |
Aug 07, 2024 | 19.54 | 19.55 | 18.98 | 19.08 | 250,057 | -0.11(-0.57%) |
Aug 06, 2024 | 18.58 | 19.35 | 18.58 | 19.19 | 177,222 | +0.46(+2.46%) |
Aug 05, 2024 | 18.91 | 18.91 | 18.51 | 18.73 | 330,465 | -0.63(-3.25%) |
Aug 02, 2024 | 19.36 | 19.46 | 18.76 | 19.36 | 192,014 | -0.11(-0.56%) |