Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.35 | 20.35 | 19.86 | 19.89 | 78,780 | -0.56(-2.74%) |
Oct 17, 2024 | 20.42 | 20.45 | 20.17 | 20.45 | 61,132 | -0.02(-0.10%) |
Oct 16, 2024 | 20.33 | 20.51 | 20.31 | 20.47 | 83,294 | +0.29(+1.44%) |
Oct 15, 2024 | 20.39 | 20.49 | 20.16 | 20.18 | 108,320 | -0.78(-3.72%) |
Oct 14, 2024 | 20.91 | 20.97 | 20.82 | 20.96 | 61,142 | -0.16(-0.76%) |
Oct 11, 2024 | 20.91 | 21.18 | 20.91 | 21.12 | 56,337 | +0.17(+0.81%) |
Oct 10, 2024 | 20.88 | 21.12 | 20.74 | 20.95 | 36,547 | +0.13(+0.62%) |
Oct 09, 2024 | 20.70 | 20.96 | 20.66 | 20.82 | 53,148 | -0.04(-0.19%) |
Oct 08, 2024 | 20.98 | 20.98 | 20.76 | 20.86 | 53,016 | -0.58(-2.71%) |
Oct 07, 2024 | 21.45 | 21.62 | 21.33 | 21.44 | 76,353 | +0.03(+0.14%) |
Oct 04, 2024 | 21.33 | 21.48 | 21.19 | 21.41 | 65,291 | +0.27(+1.30%) |
Oct 03, 2024 | 20.65 | 21.16 | 20.57 | 21.14 | 59,618 | +0.41(+1.95%) |
Oct 02, 2024 | 20.83 | 20.98 | 20.54 | 20.73 | 70,118 | +0.13(+0.63%) |
Oct 01, 2024 | 20.00 | 20.74 | 19.99 | 20.60 | 212,980 | +0.51(+2.54%) |
Sep 30, 2024 | 19.96 | 20.31 | 19.91 | 20.09 | 101,979 | +0.00(+0.00%) |
Sep 27, 2024 | 19.72 | 20.09 | 19.72 | 20.09 | 83,126 | +0.52(+2.66%) |
Sep 26, 2024 | 19.88 | 19.94 | 19.43 | 19.57 | 179,003 | -0.64(-3.17%) |
Sep 25, 2024 | 20.71 | 20.74 | 20.14 | 20.21 | 83,185 | -0.64(-3.06%) |
Sep 24, 2024 | 21.23 | 21.23 | 20.79 | 20.85 | 73,209 | +0.01(+0.05%) |
Sep 23, 2024 | 20.73 | 21.00 | 20.60 | 20.84 | 74,658 | +0.20(+0.96%) |
Sep 20, 2024 | 20.67 | 20.79 | 20.42 | 20.64 | 187,643 | -0.05(-0.24%) |
Sep 19, 2024 | 20.65 | 20.92 | 20.41 | 20.69 | 210,336 | +0.60(+2.97%) |
Sep 18, 2024 | 20.17 | 20.50 | 20.01 | 20.09 | 152,004 | -0.13(-0.64%) |
Sep 17, 2024 | 19.71 | 20.24 | 19.71 | 20.22 | 403,230 | +0.57(+2.89%) |
Sep 16, 2024 | 19.49 | 19.69 | 19.40 | 19.65 | 157,481 | +0.40(+2.07%) |
Sep 13, 2024 | 19.29 | 19.54 | 19.10 | 19.25 | 175,082 | +0.08(+0.42%) |
Sep 12, 2024 | 19.13 | 19.40 | 18.91 | 19.17 | 123,541 | +0.14(+0.73%) |
Sep 11, 2024 | 19.06 | 19.10 | 18.55 | 19.04 | 138,365 | +0.04(+0.21%) |
Sep 10, 2024 | 19.40 | 19.40 | 18.82 | 19.00 | 236,589 | -0.41(-2.10%) |
Sep 09, 2024 | 19.52 | 19.67 | 19.40 | 19.40 | 54,668 | -0.04(-0.21%) |
Sep 06, 2024 | 19.86 | 20.09 | 19.38 | 19.44 | 166,006 | -0.39(-1.96%) |
Sep 05, 2024 | 20.09 | 20.09 | 19.82 | 19.83 | 92,639 | -0.10(-0.50%) |
Sep 04, 2024 | 20.21 | 20.37 | 19.88 | 19.93 | 151,482 | -0.23(-1.14%) |
Sep 03, 2024 | 20.76 | 20.76 | 20.04 | 20.16 | 149,039 | -0.97(-4.57%) |
Aug 30, 2024 | 21.09 | 21.13 | 20.87 | 21.13 | 85,319 | -0.06(-0.28%) |
Aug 29, 2024 | 21.21 | 21.35 | 20.92 | 21.19 | 74,120 | +0.19(+0.90%) |
Aug 28, 2024 | 21.13 | 21.13 | 20.84 | 21.00 | 53,732 | -0.39(-1.82%) |
Aug 27, 2024 | 21.46 | 21.52 | 21.28 | 21.38 | 59,659 | -0.19(-0.88%) |
Aug 26, 2024 | 21.72 | 21.88 | 21.44 | 21.57 | 159,840 | +0.20(+0.93%) |
Aug 23, 2024 | 21.00 | 21.44 | 20.97 | 21.37 | 119,578 | +0.60(+2.87%) |
Aug 22, 2024 | 20.91 | 20.95 | 20.76 | 20.78 | 106,238 | -0.07(-0.33%) |
Aug 21, 2024 | 21.01 | 21.07 | 20.81 | 20.85 | 106,175 | +0.08(+0.38%) |
Aug 20, 2024 | 21.42 | 21.42 | 20.77 | 20.77 | 132,310 | -0.73(-3.38%) |
Aug 19, 2024 | 21.50 | 21.68 | 21.39 | 21.49 | 356,137 | +0.16(+0.75%) |
Aug 16, 2024 | 21.23 | 21.39 | 21.19 | 21.33 | 47,218 | -0.05(-0.23%) |
Aug 15, 2024 | 21.26 | 21.47 | 21.17 | 21.38 | 151,448 | +0.45(+2.16%) |
Aug 14, 2024 | 21.08 | 21.13 | 20.88 | 20.93 | 72,845 | -0.05(-0.26%) |
Aug 13, 2024 | 21.13 | 21.13 | 20.83 | 20.99 | 78,525 | -0.19(-0.89%) |
Aug 12, 2024 | 21.19 | 21.36 | 21.09 | 21.18 | 67,661 | +0.13(+0.61%) |
Aug 09, 2024 | 21.10 | 21.15 | 20.98 | 21.05 | 96,853 | -0.09(-0.42%) |
Aug 08, 2024 | 20.73 | 21.18 | 20.73 | 21.14 | 114,315 | +0.50(+2.41%) |
Aug 07, 2024 | 21.16 | 21.33 | 20.61 | 20.64 | 249,634 | -0.14(-0.67%) |
Aug 06, 2024 | 20.77 | 21.07 | 20.69 | 20.78 | 275,274 | +0.02(+0.12%) |
Aug 05, 2024 | 20.83 | 21.06 | 20.48 | 20.75 | 303,736 | -0.81(-3.76%) |
Aug 02, 2024 | 22.30 | 22.30 | 21.39 | 21.56 | 174,685 | -1.17(-5.17%) |