Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 19.59 | 19.73 | 19.59 | 19.70 | 27,293 | +0.09(+0.46%) |
Sep 11, 2024 | 19.73 | 19.76 | 19.51 | 19.61 | 60,194 | -0.10(-0.51%) |
Sep 10, 2024 | 19.70 | 19.80 | 19.66 | 19.71 | 22,059 | +0.01(+0.04%) |
Sep 09, 2024 | 19.64 | 19.76 | 19.60 | 19.70 | 48,941 | +0.05(+0.26%) |
Sep 06, 2024 | 19.70 | 19.78 | 19.58 | 19.65 | 73,427 | -0.08(-0.41%) |
Sep 05, 2024 | 19.77 | 19.83 | 19.69 | 19.73 | 42,310 | -0.03(-0.15%) |
Sep 04, 2024 | 19.73 | 19.84 | 19.70 | 19.76 | 52,536 | +0.03(+0.15%) |
Sep 03, 2024 | 19.77 | 19.81 | 19.65 | 19.73 | 51,216 | -0.02(-0.10%) |
Aug 30, 2024 | 19.67 | 19.80 | 19.67 | 19.75 | 43,764 | +0.03(+0.15%) |
Aug 29, 2024 | 19.56 | 19.77 | 19.55 | 19.72 | 66,611 | +0.12(+0.61%) |
Aug 28, 2024 | 19.42 | 19.64 | 19.42 | 19.60 | 53,212 | +0.14(+0.72%) |
Aug 27, 2024 | 19.41 | 19.48 | 19.37 | 19.46 | 26,550 | -0.03(-0.15%) |
Aug 26, 2024 | 19.41 | 19.54 | 19.34 | 19.49 | 32,585 | +0.06(+0.31%) |
Aug 23, 2024 | 19.42 | 19.55 | 19.39 | 19.43 | 84,209 | +0.04(+0.21%) |
Aug 22, 2024 | 19.40 | 19.42 | 19.28 | 19.39 | 39,047 | +0.02(+0.10%) |
Aug 21, 2024 | 19.40 | 19.40 | 19.23 | 19.37 | 98,660 | +0.07(+0.36%) |
Aug 20, 2024 | 19.33 | 19.42 | 19.20 | 19.30 | 78,554 | -0.00(-0.01%) |
Aug 19, 2024 | 19.43 | 19.48 | 19.28 | 19.30 | 82,679 | -0.06(-0.31%) |
Aug 16, 2024 | 19.19 | 19.37 | 19.19 | 19.36 | 33,539 | +0.12(+0.62%) |
Aug 15, 2024 | 19.46 | 19.47 | 19.19 | 19.24 | 80,283 | -0.56(-2.84%) |
Aug 14, 2024 | 19.82 | 19.83 | 19.78 | 19.80 | 28,940 | -0.02(-0.08%) |
Aug 13, 2024 | 19.78 | 19.82 | 19.75 | 19.82 | 106,871 | +0.06(+0.30%) |
Aug 12, 2024 | 19.72 | 19.78 | 19.72 | 19.76 | 170,548 | +0.03(+0.15%) |
Aug 09, 2024 | 19.67 | 19.75 | 19.67 | 19.73 | 137,725 | +0.00(+0.00%) |
Aug 08, 2024 | 19.73 | 19.77 | 19.70 | 19.73 | 100,447 | +0.02(+0.10%) |
Aug 07, 2024 | 19.69 | 19.77 | 19.69 | 19.71 | 101,921 | +0.03(+0.15%) |
Aug 06, 2024 | 19.42 | 19.69 | 19.36 | 19.68 | 139,609 | +0.33(+1.70%) |
Aug 05, 2024 | 19.40 | 19.70 | 19.25 | 19.35 | 458,673 | -0.41(-2.06%) |
Aug 02, 2024 | 19.73 | 19.77 | 19.70 | 19.76 | 72,017 | +0.01(+0.05%) |
Aug 01, 2024 | 19.80 | 19.80 | 19.70 | 19.75 | 83,784 | -0.02(-0.10%) |
Jul 31, 2024 | 19.74 | 19.79 | 19.70 | 19.77 | 74,028 | +0.03(+0.15%) |
Jul 30, 2024 | 19.69 | 19.74 | 19.69 | 19.74 | 232,895 | +0.05(+0.25%) |
Jul 29, 2024 | 19.71 | 19.74 | 19.67 | 19.69 | 119,053 | -0.03(-0.15%) |
Jul 26, 2024 | 19.73 | 19.74 | 19.70 | 19.72 | 77,293 | -0.02(-0.10%) |
Jul 25, 2024 | 19.70 | 19.75 | 19.69 | 19.74 | 98,579 | +0.05(+0.25%) |
Jul 24, 2024 | 19.70 | 19.73 | 19.66 | 19.69 | 127,399 | -0.02(-0.10%) |
Jul 23, 2024 | 19.66 | 19.74 | 19.66 | 19.71 | 69,171 | +0.01(+0.05%) |
Jul 22, 2024 | 19.71 | 19.79 | 19.70 | 19.70 | 73,522 | -0.01(-0.05%) |
Jul 19, 2024 | 19.71 | 19.74 | 19.65 | 19.71 | 56,724 | -0.02(-0.10%) |
Jul 18, 2024 | 19.63 | 19.73 | 19.63 | 19.73 | 109,770 | +0.12(+0.61%) |
Jul 17, 2024 | 19.50 | 19.64 | 19.48 | 19.61 | 30,406 | +0.04(+0.20%) |
Jul 16, 2024 | 19.50 | 19.61 | 19.50 | 19.57 | 93,018 | +0.07(+0.36%) |
Jul 15, 2024 | 19.49 | 19.56 | 19.43 | 19.50 | 83,084 | +0.02(+0.09%) |
Jul 12, 2024 | 19.48 | 19.54 | 19.42 | 19.48 | 54,653 | +0.00(+0.03%) |
Jul 11, 2024 | 19.44 | 19.53 | 19.44 | 19.48 | 80,015 | +0.02(+0.13%) |
Jul 10, 2024 | 19.39 | 19.49 | 19.39 | 19.45 | 61,164 | +0.07(+0.36%) |
Jul 09, 2024 | 19.37 | 19.48 | 19.35 | 19.38 | 115,976 | +0.03(+0.15%) |
Jul 08, 2024 | 19.38 | 19.44 | 19.35 | 19.35 | 68,233 | -0.09(-0.46%) |
Jul 05, 2024 | 19.31 | 19.47 | 19.27 | 19.44 | 48,826 | +0.10(+0.51%) |
Jul 03, 2024 | 19.21 | 19.37 | 19.21 | 19.34 | 69,700 | +0.11(+0.57%) |
Jul 02, 2024 | 19.27 | 19.29 | 19.14 | 19.24 | 137,874 | -0.03(-0.15%) |