Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 20.47 | 20.47 | 20.34 | 20.38 | 1,247 | -0.12(-0.56%) |
Sep 16, 2024 | 20.45 | 20.51 | 20.45 | 20.50 | 4,901 | +0.12(+0.60%) |
Sep 13, 2024 | 20.39 | 20.43 | 20.34 | 20.37 | 3,926 | +0.07(+0.34%) |
Sep 12, 2024 | 20.12 | 20.30 | 20.11 | 20.30 | 7,834 | +0.10(+0.51%) |
Sep 11, 2024 | 19.97 | 20.20 | 19.97 | 20.20 | 2,162 | +0.01(+0.06%) |
Sep 10, 2024 | 20.03 | 20.19 | 20.03 | 20.19 | 2,452 | +0.05(+0.27%) |
Sep 09, 2024 | 20.14 | 20.18 | 19.93 | 20.14 | 4,258 | +0.11(+0.53%) |
Sep 06, 2024 | 20.00 | 20.03 | 20.00 | 20.03 | 1,213 | -0.21(-1.02%) |
Sep 05, 2024 | 20.28 | 20.29 | 20.23 | 20.24 | 2,613 | +0.02(+0.09%) |
Sep 04, 2024 | 20.19 | 20.22 | 20.12 | 20.22 | 36,173 | +0.03(+0.14%) |
Sep 03, 2024 | 20.27 | 20.27 | 20.17 | 20.19 | 1,459 | -0.16(-0.79%) |
Aug 30, 2024 | 20.43 | 20.48 | 20.31 | 20.35 | 10,602 | +0.00(+0.01%) |
Aug 29, 2024 | 20.45 | 20.45 | 20.35 | 20.35 | 694 | +0.04(+0.20%) |
Aug 28, 2024 | 20.41 | 20.45 | 20.31 | 20.31 | 2,355 | -0.20(-0.98%) |
Aug 27, 2024 | 20.37 | 20.51 | 20.35 | 20.51 | 1,823 | +0.13(+0.66%) |
Aug 26, 2024 | 20.39 | 20.39 | 20.38 | 20.38 | 1,773 | -0.10(-0.48%) |
Aug 23, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 100 | +0.38(+1.90%) |
Aug 22, 2024 | 20.11 | 20.16 | 20.09 | 20.09 | 4,029 | -0.18(-0.88%) |
Aug 21, 2024 | 20.19 | 20.30 | 20.19 | 20.27 | 1,191 | +0.17(+0.86%) |
Aug 20, 2024 | 20.11 | 20.11 | 20.02 | 20.10 | 3,585 | +0.02(+0.09%) |
Aug 19, 2024 | 19.95 | 20.08 | 19.95 | 20.08 | 2,276 | +0.23(+1.18%) |
Aug 16, 2024 | 19.74 | 19.84 | 19.74 | 19.84 | 435 | +0.11(+0.56%) |
Aug 15, 2024 | 19.65 | 19.75 | 19.65 | 19.73 | 669 | +0.07(+0.36%) |
Aug 14, 2024 | 19.61 | 19.68 | 19.60 | 19.66 | 1,091 | +0.05(+0.25%) |
Aug 13, 2024 | 19.44 | 19.61 | 19.44 | 19.61 | 952 | +0.32(+1.66%) |
Aug 12, 2024 | 19.19 | 19.30 | 19.19 | 19.30 | 812 | +0.02(+0.12%) |
Aug 09, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 234 | +0.07(+0.39%) |
Aug 08, 2024 | 19.19 | 19.20 | 19.18 | 19.20 | 474 | +0.16(+0.84%) |
Aug 07, 2024 | 19.23 | 19.23 | 19.04 | 19.04 | 4,687 | -0.04(-0.19%) |
Aug 06, 2024 | 19.05 | 19.09 | 19.05 | 19.07 | 1,102 | -0.16(-0.81%) |
Aug 05, 2024 | 19.29 | 19.29 | 19.21 | 19.23 | 2,174 | -0.20(-1.02%) |
Aug 02, 2024 | 19.32 | 19.43 | 19.27 | 19.43 | 1,442 | +0.03(+0.14%) |
Aug 01, 2024 | 19.32 | 19.40 | 19.32 | 19.40 | 511 | -0.30(-1.53%) |
Jul 31, 2024 | 19.59 | 19.70 | 19.59 | 19.70 | 2,259 | +0.30(+1.57%) |
Jul 30, 2024 | 19.37 | 19.40 | 19.34 | 19.40 | 1,511 | +0.07(+0.35%) |
Jul 29, 2024 | 19.27 | 19.34 | 19.27 | 19.33 | 11,573 | +0.00(+0.01%) |
Jul 26, 2024 | 19.27 | 19.35 | 19.27 | 19.33 | 4,730 | +0.27(+1.42%) |
Jul 25, 2024 | 19.11 | 19.19 | 19.06 | 19.06 | 8,828 | -0.12(-0.61%) |
Jul 24, 2024 | 19.31 | 19.31 | 19.18 | 19.18 | 3,149 | -0.22(-1.15%) |
Jul 23, 2024 | 19.42 | 19.43 | 19.40 | 19.40 | 15,708 | -0.05(-0.26%) |
Jul 22, 2024 | 19.42 | 19.49 | 19.42 | 19.45 | 1,151 | +0.06(+0.31%) |
Jul 19, 2024 | 19.34 | 19.39 | 19.34 | 19.39 | 3,996 | -0.07(-0.35%) |
Jul 18, 2024 | 19.55 | 19.55 | 19.46 | 19.46 | 1,256 | -0.20(-1.03%) |
Jul 17, 2024 | 19.63 | 19.70 | 19.62 | 19.66 | 1,667 | -0.10(-0.52%) |
Jul 16, 2024 | 19.59 | 19.76 | 19.59 | 19.76 | 3,826 | +0.17(+0.88%) |
Jul 15, 2024 | 19.67 | 19.67 | 19.59 | 19.59 | 2,396 | -0.19(-0.96%) |
Jul 12, 2024 | 19.76 | 19.83 | 19.76 | 19.78 | 2,918 | +0.14(+0.74%) |
Jul 11, 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 717 | +0.19(+0.95%) |
Jul 10, 2024 | 19.45 | 19.45 | 19.43 | 19.45 | 1,878 | +0.24(+1.25%) |
Jul 09, 2024 | 19.24 | 19.25 | 19.17 | 19.21 | 7,666 | -0.09(-0.47%) |
Jul 08, 2024 | 19.36 | 19.36 | 19.30 | 19.30 | 1,017 | -0.12(-0.64%) |
Jul 05, 2024 | 19.39 | 19.42 | 19.39 | 19.42 | 257 | +0.23(+1.22%) |
Jul 03, 2024 | 19.18 | 19.25 | 19.18 | 19.19 | 1,707 | +0.16(+0.84%) |
Jul 02, 2024 | 18.94 | 19.03 | 18.94 | 19.03 | 4,498 | +0.19(+1.01%) |