Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 19.67 | 19.67 | 19.41 | 19.42 | 193,275 | -0.18(-0.92%) |
Sep 30, 2024 | 19.57 | 19.67 | 19.56 | 19.60 | 128,936 | +0.04(+0.20%) |
Sep 27, 2024 | 19.60 | 19.69 | 19.51 | 19.56 | 218,225 | -0.04(-0.20%) |
Sep 26, 2024 | 19.53 | 19.65 | 19.50 | 19.60 | 235,909 | +0.08(+0.41%) |
Sep 25, 2024 | 19.48 | 19.68 | 19.41 | 19.52 | 344,762 | +0.06(+0.31%) |
Sep 24, 2024 | 19.55 | 19.61 | 19.45 | 19.46 | 111,996 | -0.09(-0.46%) |
Sep 23, 2024 | 19.54 | 19.57 | 19.44 | 19.55 | 220,522 | +0.02(+0.10%) |
Sep 20, 2024 | 19.59 | 19.59 | 19.41 | 19.53 | 336,352 | -0.07(-0.36%) |
Sep 19, 2024 | 19.81 | 19.85 | 19.52 | 19.60 | 406,049 | -0.74(-3.64%) |
Sep 18, 2024 | 20.20 | 20.42 | 20.20 | 20.34 | 513,060 | +0.17(+0.84%) |
Sep 17, 2024 | 20.27 | 20.34 | 20.15 | 20.17 | 421,166 | -0.02(-0.10%) |
Sep 16, 2024 | 20.25 | 20.30 | 20.12 | 20.19 | 284,861 | +0.04(+0.20%) |
Sep 13, 2024 | 20.05 | 20.22 | 20.05 | 20.15 | 205,959 | +0.22(+1.10%) |
Sep 12, 2024 | 19.68 | 19.99 | 19.65 | 19.93 | 136,945 | +0.31(+1.58%) |
Sep 11, 2024 | 19.80 | 19.80 | 19.45 | 19.62 | 344,815 | -0.13(-0.66%) |
Sep 10, 2024 | 19.95 | 20.01 | 19.73 | 19.75 | 159,914 | -0.15(-0.75%) |
Sep 09, 2024 | 20.08 | 20.20 | 19.90 | 19.90 | 263,446 | -0.09(-0.45%) |
Sep 06, 2024 | 20.20 | 20.23 | 19.82 | 19.99 | 526,915 | -0.11(-0.55%) |
Sep 05, 2024 | 20.23 | 20.23 | 20.05 | 20.10 | 230,481 | +0.05(+0.25%) |
Sep 04, 2024 | 20.16 | 20.26 | 19.96 | 20.05 | 208,844 | -0.10(-0.50%) |
Sep 03, 2024 | 20.22 | 20.30 | 20.07 | 20.15 | 359,231 | +0.02(+0.10%) |
Aug 30, 2024 | 19.95 | 20.14 | 19.95 | 20.13 | 740,768 | +0.15(+0.75%) |
Aug 29, 2024 | 19.90 | 20.00 | 19.90 | 19.98 | 116,500 | +0.09(+0.45%) |
Aug 28, 2024 | 19.98 | 20.00 | 19.84 | 19.89 | 81,727 | -0.07(-0.35%) |
Aug 27, 2024 | 19.96 | 20.00 | 19.92 | 19.96 | 95,206 | +0.03(+0.15%) |
Aug 26, 2024 | 19.96 | 19.99 | 19.89 | 19.93 | 108,133 | +0.00(+0.00%) |
Aug 23, 2024 | 19.78 | 19.95 | 19.78 | 19.93 | 116,004 | +0.15(+0.76%) |
Aug 22, 2024 | 19.79 | 19.88 | 19.75 | 19.78 | 168,107 | -0.04(-0.20%) |
Aug 21, 2024 | 19.84 | 19.85 | 19.71 | 19.82 | 183,325 | +0.03(+0.15%) |
Aug 20, 2024 | 19.78 | 19.84 | 19.76 | 19.79 | 119,474 | -0.09(-0.45%) |
Aug 19, 2024 | 19.82 | 19.90 | 19.79 | 19.88 | 179,482 | +0.08(+0.40%) |
Aug 16, 2024 | 19.71 | 19.86 | 19.70 | 19.80 | 161,067 | +0.03(+0.15%) |
Aug 15, 2024 | 19.55 | 19.80 | 19.50 | 19.77 | 166,628 | +0.32(+1.65%) |
Aug 14, 2024 | 19.37 | 19.45 | 19.27 | 19.45 | 180,106 | +0.18(+0.93%) |
Aug 13, 2024 | 19.31 | 19.42 | 19.14 | 19.27 | 146,104 | +0.02(+0.10%) |
Aug 12, 2024 | 19.36 | 19.38 | 19.17 | 19.25 | 128,495 | -0.11(-0.57%) |
Aug 09, 2024 | 19.14 | 19.36 | 19.02 | 19.36 | 251,556 | +0.29(+1.52%) |
Aug 08, 2024 | 19.19 | 19.19 | 18.92 | 19.07 | 150,756 | -0.12(-0.63%) |
Aug 07, 2024 | 19.25 | 19.43 | 19.10 | 19.19 | 160,829 | -0.06(-0.31%) |
Aug 06, 2024 | 18.88 | 19.39 | 18.87 | 19.25 | 198,045 | +0.49(+2.61%) |
Aug 05, 2024 | 19.00 | 19.05 | 18.41 | 18.76 | 362,002 | -0.54(-2.80%) |
Aug 02, 2024 | 19.63 | 19.70 | 19.26 | 19.30 | 227,379 | -0.11(-0.57%) |