Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 19.23 | 19.23 | 19.13 | 19.20 | 76,343 | +0.00(+0.00%) |
Sep 09, 2024 | 19.08 | 19.20 | 19.08 | 19.20 | 167,119 | +0.12(+0.66%) |
Sep 06, 2024 | 19.15 | 19.19 | 19.02 | 19.07 | 70,373 | -0.10(-0.52%) |
Sep 05, 2024 | 19.17 | 19.20 | 19.12 | 19.17 | 86,649 | -0.01(-0.05%) |
Sep 04, 2024 | 19.13 | 19.24 | 19.13 | 19.18 | 48,103 | -0.01(-0.05%) |
Sep 03, 2024 | 19.27 | 19.34 | 19.17 | 19.19 | 134,297 | -0.10(-0.52%) |
Aug 30, 2024 | 19.29 | 19.36 | 19.25 | 19.29 | 64,426 | +0.07(+0.38%) |
Aug 29, 2024 | 19.15 | 19.27 | 19.15 | 19.22 | 61,634 | +0.09(+0.46%) |
Aug 28, 2024 | 19.19 | 19.25 | 19.13 | 19.13 | 81,628 | -0.07(-0.36%) |
Aug 27, 2024 | 19.24 | 19.28 | 19.18 | 19.20 | 177,670 | -0.05(-0.26%) |
Aug 26, 2024 | 19.20 | 19.26 | 19.20 | 19.25 | 185,904 | +0.05(+0.26%) |
Aug 23, 2024 | 19.12 | 19.20 | 19.09 | 19.20 | 121,976 | +0.11(+0.58%) |
Aug 22, 2024 | 19.15 | 19.15 | 19.06 | 19.09 | 173,450 | -0.02(-0.10%) |
Aug 21, 2024 | 19.10 | 19.12 | 19.06 | 19.11 | 620,894 | +0.07(+0.39%) |
Aug 20, 2024 | 19.00 | 19.10 | 19.00 | 19.04 | 296,466 | +0.00(+0.03%) |
Aug 19, 2024 | 18.97 | 19.03 | 18.94 | 19.03 | 158,147 | +0.08(+0.44%) |
Aug 16, 2024 | 18.88 | 18.98 | 18.88 | 18.95 | 148,831 | +0.01(+0.05%) |
Aug 15, 2024 | 18.84 | 18.96 | 18.84 | 18.94 | 614,140 | +0.14(+0.74%) |
Aug 14, 2024 | 18.74 | 18.83 | 18.74 | 18.80 | 92,532 | +0.04(+0.21%) |
Aug 13, 2024 | 18.66 | 18.82 | 18.66 | 18.76 | 125,326 | +0.14(+0.77%) |
Aug 12, 2024 | 18.60 | 18.69 | 18.60 | 18.61 | 101,757 | +0.02(+0.13%) |
Aug 09, 2024 | 18.59 | 18.63 | 18.54 | 18.59 | 52,174 | +0.03(+0.16%) |
Aug 08, 2024 | 18.36 | 18.56 | 18.36 | 18.56 | 117,556 | +0.22(+1.19%) |
Aug 07, 2024 | 18.51 | 18.52 | 18.30 | 18.34 | 145,970 | +0.01(+0.05%) |
Aug 06, 2024 | 18.08 | 18.38 | 18.08 | 18.33 | 123,628 | +0.23(+1.26%) |
Aug 05, 2024 | 18.20 | 18.20 | 18.00 | 18.10 | 479,033 | -0.45(-2.41%) |
Aug 02, 2024 | 18.69 | 18.72 | 18.49 | 18.55 | 102,679 | -0.30(-1.58%) |
Aug 01, 2024 | 18.99 | 19.00 | 18.78 | 18.85 | 195,444 | -0.07(-0.37%) |
Jul 31, 2024 | 18.79 | 18.94 | 18.79 | 18.92 | 420,426 | +0.16(+0.85%) |
Jul 30, 2024 | 18.74 | 18.80 | 18.67 | 18.76 | 84,958 | +0.07(+0.37%) |
Jul 29, 2024 | 18.72 | 18.72 | 18.65 | 18.69 | 126,056 | +0.01(+0.05%) |
Jul 26, 2024 | 18.68 | 18.70 | 18.65 | 18.68 | 83,329 | +0.06(+0.32%) |
Jul 25, 2024 | 18.69 | 18.72 | 18.59 | 18.62 | 90,220 | +0.00(+0.00%) |
Jul 24, 2024 | 18.67 | 18.77 | 18.59 | 18.62 | 100,406 | -0.21(-1.11%) |
Jul 23, 2024 | 18.72 | 18.88 | 18.72 | 18.83 | 121,373 | +0.07(+0.37%) |
Jul 22, 2024 | 18.77 | 18.80 | 18.71 | 18.76 | 89,168 | +0.14(+0.76%) |
Jul 19, 2024 | 18.67 | 18.71 | 18.61 | 18.62 | 152,248 | -0.08(-0.42%) |
Jul 18, 2024 | 18.86 | 18.91 | 18.64 | 18.70 | 94,702 | -0.19(-0.99%) |
Jul 17, 2024 | 18.82 | 18.94 | 18.82 | 18.88 | 68,269 | -0.06(-0.31%) |
Jul 16, 2024 | 19.01 | 19.04 | 18.94 | 18.94 | 114,382 | -0.01(-0.05%) |
Jul 15, 2024 | 18.96 | 19.02 | 18.91 | 18.95 | 107,024 | +0.02(+0.10%) |
Jul 12, 2024 | 18.89 | 18.96 | 18.87 | 18.93 | 67,832 | +0.11(+0.58%) |
Jul 11, 2024 | 18.77 | 18.86 | 18.77 | 18.82 | 75,315 | +0.05(+0.26%) |
Jul 10, 2024 | 18.67 | 18.79 | 18.67 | 18.77 | 87,428 | +0.11(+0.58%) |
Jul 09, 2024 | 18.65 | 18.71 | 18.64 | 18.67 | 77,265 | +0.00(+0.00%) |
Jul 08, 2024 | 18.66 | 18.71 | 18.63 | 18.67 | 272,398 | +0.01(+0.05%) |
Jul 05, 2024 | 18.66 | 18.68 | 18.63 | 18.66 | 59,581 | +0.03(+0.16%) |
Jul 03, 2024 | 18.54 | 18.66 | 18.54 | 18.63 | 48,241 | +0.09(+0.48%) |
Jul 02, 2024 | 18.54 | 18.58 | 18.52 | 18.54 | 78,799 | -0.01(-0.05%) |