Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 19.78 | 19.95 | 19.78 | 19.88 | 5,506 | +0.31(+1.58%) |
Sep 12, 2024 | 19.46 | 19.62 | 19.46 | 19.57 | 22,315 | +0.26(+1.35%) |
Sep 11, 2024 | 18.85 | 19.31 | 18.85 | 19.31 | 19,302 | +0.28(+1.47%) |
Sep 10, 2024 | 18.98 | 19.03 | 18.88 | 19.03 | 12,356 | +0.00(+0.00%) |
Sep 09, 2024 | 19.01 | 19.20 | 19.01 | 19.03 | 8,534 | +0.12(+0.63%) |
Sep 06, 2024 | 19.08 | 19.08 | 18.85 | 18.91 | 61,841 | -0.39(-2.02%) |
Sep 05, 2024 | 19.50 | 19.50 | 19.27 | 19.30 | 6,796 | -0.16(-0.82%) |
Sep 04, 2024 | 19.35 | 19.61 | 19.35 | 19.46 | 11,721 | +0.02(+0.10%) |
Sep 03, 2024 | 19.57 | 19.58 | 19.42 | 19.44 | 1,809 | -0.71(-3.52%) |
Aug 30, 2024 | 20.13 | 20.18 | 19.94 | 20.15 | 4,911 | +0.13(+0.65%) |
Aug 29, 2024 | 20.14 | 20.26 | 20.02 | 20.02 | 11,606 | +0.06(+0.30%) |
Aug 28, 2024 | 20.02 | 20.02 | 19.87 | 19.96 | 3,968 | -0.15(-0.73%) |
Aug 27, 2024 | 20.07 | 20.11 | 20.04 | 20.11 | 3,454 | -0.04(-0.21%) |
Aug 26, 2024 | 20.19 | 20.24 | 20.15 | 20.15 | 2,831 | -0.06(-0.31%) |
Aug 23, 2024 | 19.97 | 20.24 | 19.97 | 20.21 | 10,261 | +0.43(+2.17%) |
Aug 22, 2024 | 19.88 | 19.88 | 19.78 | 19.78 | 10,629 | -0.18(-0.90%) |
Aug 21, 2024 | 19.82 | 19.96 | 19.69 | 19.96 | 3,584 | +0.29(+1.49%) |
Aug 20, 2024 | 19.69 | 19.69 | 19.67 | 19.67 | 535 | -0.18(-0.90%) |
Aug 19, 2024 | 19.74 | 19.85 | 19.74 | 19.84 | 720 | +0.18(+0.91%) |
Aug 16, 2024 | 19.60 | 19.71 | 19.60 | 19.66 | 2,247 | +0.06(+0.30%) |
Aug 15, 2024 | 19.62 | 19.67 | 19.60 | 19.60 | 1,272 | +0.41(+2.16%) |
Aug 14, 2024 | 19.18 | 19.19 | 19.13 | 19.19 | 2,172 | +0.05(+0.26%) |
Aug 13, 2024 | 19.01 | 19.14 | 19.01 | 19.14 | 3,411 | +0.26(+1.36%) |
Aug 12, 2024 | 18.93 | 18.93 | 18.87 | 18.88 | 3,494 | -0.03(-0.15%) |
Aug 09, 2024 | 18.84 | 18.98 | 18.84 | 18.91 | 1,745 | +0.03(+0.16%) |
Aug 08, 2024 | 18.50 | 18.88 | 18.50 | 18.88 | 11,680 | +0.55(+3.00%) |
Aug 07, 2024 | 18.61 | 18.61 | 18.33 | 18.33 | 1,436 | -0.18(-0.95%) |
Aug 06, 2024 | 18.49 | 18.66 | 18.49 | 18.51 | 5,115 | +0.35(+1.90%) |
Aug 05, 2024 | 17.51 | 18.24 | 17.51 | 18.16 | 26,765 | -0.46(-2.47%) |
Aug 02, 2024 | 18.68 | 18.68 | 18.39 | 18.62 | 14,728 | -0.68(-3.52%) |
Aug 01, 2024 | 19.54 | 19.54 | 19.14 | 19.30 | 9,515 | -0.48(-2.43%) |
Jul 31, 2024 | 19.70 | 19.99 | 19.70 | 19.78 | 17,482 | +0.31(+1.59%) |
Jul 30, 2024 | 19.62 | 19.67 | 19.41 | 19.47 | 7,498 | -0.10(-0.51%) |
Jul 29, 2024 | 19.89 | 19.89 | 19.53 | 19.57 | 18,497 | -0.10(-0.51%) |
Jul 26, 2024 | 19.67 | 19.72 | 19.51 | 19.67 | 6,284 | +0.28(+1.44%) |
Jul 25, 2024 | 19.61 | 19.68 | 19.38 | 19.39 | 6,186 | +0.00(+0.00%) |
Jul 24, 2024 | 19.80 | 19.81 | 19.39 | 19.39 | 1,526 | -0.49(-2.45%) |
Jul 23, 2024 | 19.77 | 19.97 | 19.77 | 19.88 | 8,689 | +0.12(+0.59%) |
Jul 22, 2024 | 19.46 | 19.76 | 19.46 | 19.76 | 3,696 | +0.35(+1.80%) |
Jul 19, 2024 | 19.41 | 19.48 | 19.40 | 19.41 | 3,577 | -0.10(-0.51%) |
Jul 18, 2024 | 19.85 | 19.93 | 19.46 | 19.51 | 7,191 | -0.29(-1.48%) |
Jul 17, 2024 | 20.28 | 20.30 | 19.80 | 19.80 | 4,494 | -0.68(-3.31%) |
Jul 16, 2024 | 20.25 | 20.48 | 20.20 | 20.48 | 11,010 | +0.44(+2.20%) |
Jul 15, 2024 | 19.98 | 20.11 | 19.98 | 20.04 | 19,450 | +0.21(+1.06%) |
Jul 12, 2024 | 19.78 | 20.00 | 19.77 | 19.83 | 10,738 | +0.18(+0.92%) |
Jul 11, 2024 | 19.61 | 19.65 | 19.58 | 19.65 | 5,924 | +0.33(+1.72%) |
Jul 10, 2024 | 19.25 | 19.32 | 19.25 | 19.32 | 1,188 | +0.12(+0.61%) |
Jul 09, 2024 | 19.23 | 19.26 | 19.20 | 19.20 | 3,653 | -0.15(-0.76%) |
Jul 08, 2024 | 19.46 | 19.48 | 19.35 | 19.35 | 2,011 | +0.04(+0.23%) |
Jul 05, 2024 | 19.23 | 19.30 | 19.22 | 19.30 | 763 | +0.01(+0.07%) |
Jul 03, 2024 | 19.21 | 19.29 | 19.21 | 19.29 | 233 | +0.08(+0.43%) |
Jul 02, 2024 | 19.21 | 19.21 | 19.17 | 19.21 | 6,764 | +0.04(+0.18%) |