Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 767 | -0.08(-0.40%) |
Sep 13, 2024 | 21.00 | 21.03 | 20.97 | 21.00 | 1,004 | +0.14(+0.68%) |
Sep 12, 2024 | 20.77 | 20.86 | 20.75 | 20.86 | 1,248 | +0.24(+1.17%) |
Sep 11, 2024 | 20.18 | 20.62 | 19.86 | 20.62 | 1,805 | +0.56(+2.81%) |
Sep 10, 2024 | 20.00 | 20.06 | 19.93 | 20.05 | 1,553 | +0.16(+0.82%) |
Sep 09, 2024 | 19.93 | 19.98 | 19.72 | 19.89 | 8,183 | +0.24(+1.20%) |
Sep 06, 2024 | 19.80 | 19.80 | 19.66 | 19.66 | 524 | -0.54(-2.68%) |
Sep 05, 2024 | 20.19 | 20.20 | 20.19 | 20.20 | 356 | +0.03(+0.17%) |
Sep 04, 2024 | 20.23 | 20.23 | 20.16 | 20.16 | 1,199 | -0.09(-0.46%) |
Sep 03, 2024 | 20.44 | 20.44 | 20.26 | 20.26 | 964 | -0.75(-3.57%) |
Aug 30, 2024 | 20.92 | 21.01 | 20.91 | 21.01 | 1,071 | +0.25(+1.20%) |
Aug 29, 2024 | 20.71 | 20.79 | 20.71 | 20.76 | 912 | -0.10(-0.50%) |
Aug 28, 2024 | 20.97 | 20.97 | 20.86 | 20.86 | 305 | -0.20(-0.96%) |
Aug 27, 2024 | 20.86 | 21.06 | 20.86 | 21.06 | 376 | +0.09(+0.45%) |
Aug 26, 2024 | 21.02 | 21.02 | 20.97 | 20.97 | 340 | -0.24(-1.14%) |
Aug 23, 2024 | 21.09 | 21.21 | 21.09 | 21.21 | 426 | +0.31(+1.46%) |
Aug 22, 2024 | 21.37 | 21.37 | 20.91 | 20.91 | 4,887 | -0.34(-1.59%) |
Aug 21, 2024 | 21.19 | 21.24 | 21.19 | 21.24 | 1,728 | +0.10(+0.46%) |
Aug 20, 2024 | 21.20 | 21.20 | 21.14 | 21.15 | 856 | -0.04(-0.19%) |
Aug 19, 2024 | 21.13 | 21.19 | 21.10 | 21.19 | 1,203 | +0.26(+1.23%) |
Aug 16, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 400 | +0.07(+0.32%) |
Aug 15, 2024 | 20.71 | 20.86 | 20.70 | 20.86 | 2,960 | +0.45(+2.21%) |
Aug 14, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 3,716 | +0.12(+0.57%) |
Aug 13, 2024 | 20.31 | 20.31 | 20.30 | 20.30 | 2,712 | +0.48(+2.41%) |
Aug 12, 2024 | 19.86 | 19.95 | 19.78 | 19.82 | 5,444 | +0.09(+0.48%) |
Aug 09, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 100 | +0.15(+0.74%) |
Aug 08, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 31 | +0.60(+3.18%) |
Aug 07, 2024 | 19.39 | 19.39 | 18.98 | 18.98 | 897 | -0.19(-1.01%) |
Aug 06, 2024 | 19.09 | 19.32 | 19.09 | 19.17 | 2,341 | +0.35(+1.85%) |
Aug 05, 2024 | 18.65 | 18.83 | 18.65 | 18.82 | 7,960 | -0.67(-3.42%) |
Aug 02, 2024 | 19.48 | 19.49 | 19.21 | 19.49 | 3,701 | -0.56(-2.81%) |
Aug 01, 2024 | 20.38 | 20.38 | 20.05 | 20.05 | 704 | -0.42(-2.04%) |
Jul 31, 2024 | 20.41 | 20.47 | 20.41 | 20.47 | 531 | +0.59(+2.97%) |
Jul 30, 2024 | 20.29 | 20.29 | 19.83 | 19.88 | 6,313 | -0.26(-1.31%) |
Jul 29, 2024 | 20.36 | 20.36 | 20.15 | 20.15 | 678 | -0.05(-0.27%) |
Jul 26, 2024 | 20.14 | 20.33 | 20.14 | 20.20 | 2,484 | +0.09(+0.42%) |
Jul 25, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 272 | -0.27(-1.33%) |
Jul 24, 2024 | 20.78 | 20.78 | 20.39 | 20.39 | 4,502 | -0.76(-3.59%) |
Jul 23, 2024 | 21.23 | 21.33 | 21.15 | 21.15 | 2,046 | +0.13(+0.62%) |
Jul 22, 2024 | 20.91 | 21.05 | 20.90 | 21.02 | 2,790 | +0.28(+1.36%) |
Jul 19, 2024 | 20.89 | 20.89 | 20.73 | 20.73 | 1,660 | -0.06(-0.28%) |
Jul 18, 2024 | 21.11 | 21.11 | 20.65 | 20.79 | 5,847 | -0.20(-0.97%) |
Jul 17, 2024 | 21.37 | 21.37 | 20.99 | 20.99 | 2,111 | -0.75(-3.43%) |
Jul 16, 2024 | 21.91 | 21.91 | 21.65 | 21.74 | 3,582 | +0.01(+0.07%) |
Jul 15, 2024 | 21.72 | 21.73 | 21.72 | 21.73 | 879 | +0.08(+0.35%) |
Jul 12, 2024 | 21.74 | 21.85 | 21.65 | 21.65 | 1,500 | +0.05(+0.24%) |
Jul 11, 2024 | 21.93 | 21.93 | 21.53 | 21.60 | 2,963 | -0.35(-1.59%) |
Jul 10, 2024 | 21.80 | 21.95 | 21.80 | 21.95 | 384 | +0.14(+0.63%) |
Jul 09, 2024 | 21.94 | 21.95 | 21.81 | 21.81 | 1,045 | +0.01(+0.07%) |
Jul 08, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 1,704 | +0.07(+0.30%) |
Jul 05, 2024 | 21.64 | 21.73 | 21.64 | 21.73 | 1,295 | +0.19(+0.89%) |
Jul 03, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 361 | +0.17(+0.79%) |
Jul 02, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 45 | +0.10(+0.47%) |
|