Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 19.93 | 20.02 | 19.93 | 20.02 | 2,763 | +0.12(+0.60%) |
Sep 12, 2024 | 19.77 | 19.92 | 19.72 | 19.91 | 4,452 | +0.11(+0.57%) |
Sep 11, 2024 | 19.60 | 19.79 | 19.60 | 19.79 | 10,277 | +0.17(+0.87%) |
Sep 10, 2024 | 19.54 | 19.63 | 19.50 | 19.62 | 9,539 | +0.08(+0.40%) |
Sep 09, 2024 | 19.39 | 19.55 | 19.36 | 19.55 | 16,435 | +0.14(+0.71%) |
Sep 06, 2024 | 19.65 | 19.65 | 19.40 | 19.41 | 4,694 | -0.23(-1.19%) |
Sep 05, 2024 | 19.74 | 19.74 | 19.64 | 19.64 | 4,234 | -0.09(-0.47%) |
Sep 04, 2024 | 19.71 | 19.73 | 19.71 | 19.73 | 608 | -0.01(-0.04%) |
Sep 03, 2024 | 20.09 | 20.11 | 19.74 | 19.74 | 8,786 | -0.35(-1.73%) |
Aug 30, 2024 | 20.03 | 20.09 | 19.90 | 20.09 | 3,691 | +0.20(+1.00%) |
Aug 29, 2024 | 20.04 | 20.04 | 19.89 | 19.89 | 2,522 | -0.03(-0.15%) |
Aug 28, 2024 | 19.90 | 19.99 | 19.90 | 19.92 | 1,818 | -0.07(-0.36%) |
Aug 27, 2024 | 19.90 | 20.04 | 19.90 | 19.99 | 4,695 | +0.02(+0.10%) |
Aug 26, 2024 | 20.01 | 20.04 | 19.92 | 19.97 | 17,840 | -0.06(-0.29%) |
Aug 23, 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 6,517 | +0.22(+1.11%) |
Aug 22, 2024 | 20.00 | 20.00 | 19.81 | 19.81 | 127 | -0.17(-0.85%) |
Aug 21, 2024 | 19.90 | 20.00 | 19.90 | 19.98 | 721 | +0.07(+0.38%) |
Aug 20, 2024 | 19.88 | 19.95 | 19.82 | 19.91 | 2,753 | -0.01(-0.03%) |
Aug 19, 2024 | 19.76 | 19.91 | 19.74 | 19.91 | 5,664 | +0.17(+0.86%) |
Aug 16, 2024 | 19.70 | 19.78 | 19.70 | 19.74 | 1,112 | +0.06(+0.30%) |
Aug 15, 2024 | 19.50 | 19.74 | 19.50 | 19.68 | 10,482 | +0.27(+1.37%) |
Aug 14, 2024 | 19.29 | 19.46 | 19.29 | 19.41 | 5,414 | +0.06(+0.31%) |
Aug 13, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 1,500 | +0.13(+0.70%) |
Aug 12, 2024 | 19.25 | 19.25 | 18.96 | 19.22 | 8,138 | +0.11(+0.57%) |
Aug 09, 2024 | 19.34 | 19.34 | 19.09 | 19.11 | 1,483 | +0.03(+0.15%) |
Aug 08, 2024 | 18.99 | 19.13 | 18.84 | 19.08 | 29,830 | +0.30(+1.62%) |
Aug 07, 2024 | 19.03 | 19.72 | 18.78 | 18.78 | 23,356 | +0.05(+0.26%) |
Aug 06, 2024 | 18.82 | 19.02 | 18.73 | 18.73 | 12,965 | -0.18(-0.95%) |
Aug 05, 2024 | 19.05 | 19.80 | 18.74 | 18.91 | 132,403 | -0.59(-3.03%) |
Aug 02, 2024 | 19.55 | 19.56 | 19.26 | 19.50 | 28,677 | +0.03(+0.14%) |
Aug 01, 2024 | 19.50 | 19.50 | 19.32 | 19.47 | 21,778 | -0.27(-1.34%) |
Jul 31, 2024 | 19.68 | 19.90 | 19.59 | 19.74 | 20,314 | +0.28(+1.41%) |
Jul 30, 2024 | 19.48 | 19.53 | 19.34 | 19.46 | 58,066 | -0.01(-0.08%) |
Jul 29, 2024 | 19.60 | 19.60 | 19.47 | 19.48 | 3,010 | +0.03(+0.18%) |
Jul 26, 2024 | 19.41 | 19.58 | 19.41 | 19.44 | 7,115 | +0.16(+0.85%) |
Jul 25, 2024 | 19.45 | 19.45 | 19.28 | 19.28 | 2,475 | -0.07(-0.36%) |
Jul 24, 2024 | 19.70 | 19.77 | 19.35 | 19.35 | 5,888 | -0.44(-2.21%) |
Jul 23, 2024 | 19.83 | 19.87 | 19.77 | 19.79 | 7,084 | +0.02(+0.11%) |
Jul 22, 2024 | 19.78 | 19.80 | 19.77 | 19.77 | 401 | +0.16(+0.84%) |
Jul 19, 2024 | 19.57 | 19.60 | 19.56 | 19.60 | 865 | -0.12(-0.59%) |
Jul 18, 2024 | 19.84 | 19.87 | 19.72 | 19.72 | 716 | -0.18(-0.91%) |
Jul 17, 2024 | 20.12 | 20.14 | 19.83 | 19.90 | 16,336 | -0.20(-1.01%) |
Jul 16, 2024 | 20.02 | 20.10 | 19.96 | 20.10 | 2,045 | +0.13(+0.67%) |
Jul 15, 2024 | 20.13 | 20.14 | 19.97 | 19.97 | 1,066 | +0.03(+0.15%) |
Jul 12, 2024 | 19.98 | 20.07 | 19.94 | 19.94 | 14,516 | -0.08(-0.41%) |
Jul 11, 2024 | 20.02 | 20.03 | 20.01 | 20.02 | 6,670 | +0.10(+0.51%) |
Jul 10, 2024 | 19.88 | 20.03 | 19.88 | 19.92 | 38,565 | +0.01(+0.04%) |
Jul 09, 2024 | 19.80 | 19.91 | 19.80 | 19.91 | 1,059 | +0.02(+0.11%) |
Jul 08, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 118 | +0.12(+0.60%) |
Jul 05, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.10(+0.49%) |
Jul 03, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.12(+0.61%) |
Jul 02, 2024 | 19.50 | 19.60 | 19.50 | 19.55 | 11,780 | +0.11(+0.56%) |
|