Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.04 | 20.06 | 20.03 | 20.03 | 6,483 | +0.08(+0.38%) |
Oct 17, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.01(+0.06%) |
Oct 16, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 4 | +0.04(+0.22%) |
Oct 15, 2024 | 19.94 | 19.94 | 19.90 | 19.90 | 238 | -0.21(-1.03%) |
Oct 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20 | +0.19(+0.94%) |
Oct 11, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 100 | +0.07(+0.38%) |
Oct 10, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 95 | -0.03(-0.15%) |
Oct 09, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.17(+0.88%) |
Oct 08, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 402 | +0.27(+1.38%) |
Oct 07, 2024 | 19.56 | 19.56 | 19.43 | 19.43 | 514 | -0.24(-1.20%) |
Oct 04, 2024 | 19.64 | 19.66 | 19.59 | 19.66 | 3,430 | +0.14(+0.69%) |
Oct 03, 2024 | 19.51 | 19.53 | 19.51 | 19.53 | 597 | -0.05(-0.27%) |
Oct 02, 2024 | 19.60 | 19.60 | 19.58 | 19.58 | 425 | +0.02(+0.11%) |
Oct 01, 2024 | 19.54 | 19.60 | 19.54 | 19.56 | 8,900 | -0.20(-1.02%) |
Sep 30, 2024 | 19.64 | 19.76 | 19.64 | 19.76 | 1,703 | +0.08(+0.41%) |
Sep 27, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 100 | -0.06(-0.33%) |
Sep 26, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 102 | +0.12(+0.60%) |
Sep 25, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 2 | -0.06(-0.32%) |
Sep 24, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 78 | +0.01(+0.06%) |
Sep 23, 2024 | 19.68 | 19.69 | 19.68 | 19.68 | 806 | +0.04(+0.22%) |
Sep 20, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | -0.01(-0.03%) |
Sep 19, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 3 | +0.26(+1.35%) |
Sep 18, 2024 | 19.44 | 19.44 | 19.38 | 19.38 | 1,087 | -0.06(-0.29%) |
Sep 17, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | -0.03(-0.17%) |
Sep 16, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.01(+0.05%) |
Sep 13, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 111 | +0.11(+0.58%) |
Sep 12, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 92 | +0.16(+0.82%) |
Sep 11, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 1 | +0.21(+1.10%) |
Sep 10, 2024 | 18.92 | 18.98 | 18.92 | 18.98 | 103 | +0.17(+0.91%) |
Sep 09, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 66 | +0.15(+0.82%) |
Sep 06, 2024 | 18.84 | 18.84 | 18.66 | 18.66 | 3,099 | -0.30(-1.60%) |
Sep 05, 2024 | 19.01 | 19.07 | 18.94 | 18.96 | 5,856 | -0.09(-0.46%) |
Sep 04, 2024 | 19.00 | 19.05 | 18.98 | 19.05 | 2,433 | +0.02(+0.08%) |
Sep 03, 2024 | 19.29 | 19.29 | 19.03 | 19.03 | 10,316 | -0.34(-1.78%) |
Aug 30, 2024 | 19.24 | 19.38 | 19.24 | 19.38 | 6,254 | +0.16(+0.82%) |
Aug 29, 2024 | 19.30 | 19.37 | 19.20 | 19.22 | 2,737 | +0.05(+0.27%) |
Aug 28, 2024 | 19.27 | 19.27 | 19.17 | 19.17 | 3,906 | -0.19(-0.98%) |
Aug 27, 2024 | 19.32 | 20.38 | 19.32 | 19.36 | 17,438 | +0.04(+0.21%) |
Aug 26, 2024 | 19.36 | 19.36 | 19.32 | 19.32 | 16,100 | -0.07(-0.38%) |
Aug 23, 2024 | 19.45 | 19.45 | 19.34 | 19.39 | 1,300 | +0.17(+0.89%) |
Aug 22, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 47 | -0.21(-1.07%) |
Aug 21, 2024 | 19.38 | 19.45 | 19.38 | 19.43 | 27,108 | +0.08(+0.39%) |
Aug 20, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 783 | +0.06(+0.30%) |
Aug 19, 2024 | 19.25 | 19.30 | 19.25 | 19.30 | 102 | +0.18(+0.92%) |
Aug 16, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 100 | +0.01(+0.03%) |
Aug 15, 2024 | 19.02 | 19.12 | 19.02 | 19.12 | 253 | +0.29(+1.52%) |
Aug 14, 2024 | 18.84 | 18.84 | 18.81 | 18.83 | 3,713 | +0.07(+0.35%) |
Aug 13, 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 100 | +0.31(+1.67%) |
Aug 12, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 3 | -0.04(-0.24%) |
Aug 09, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 100 | +0.15(+0.82%) |
Aug 08, 2024 | 18.31 | 18.38 | 18.31 | 18.35 | 12,350 | +0.34(+1.87%) |
Aug 07, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | -0.13(-0.70%) |
Aug 06, 2024 | 18.28 | 18.36 | 18.14 | 18.14 | 3,984 | +0.15(+0.84%) |
Aug 05, 2024 | 18.07 | 18.17 | 17.99 | 17.99 | 2,882 | -0.55(-2.97%) |
Aug 02, 2024 | 18.60 | 18.66 | 18.43 | 18.54 | 4,116 | -0.26(-1.38%) |