Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 20.80 | 20.86 | 20.61 | 20.72 | 9,907 | +0.02(+0.10%) |
Sep 27, 2024 | 20.56 | 20.75 | 20.55 | 20.70 | 8,036 | +0.05(+0.24%) |
Sep 26, 2024 | 20.71 | 20.77 | 20.57 | 20.65 | 13,663 | +0.11(+0.54%) |
Sep 25, 2024 | 20.74 | 20.74 | 20.54 | 20.54 | 12,218 | -0.20(-0.96%) |
Sep 24, 2024 | 21.01 | 21.01 | 20.68 | 20.74 | 8,657 | -0.20(-0.96%) |
Sep 23, 2024 | 21.20 | 21.29 | 20.80 | 20.94 | 21,767 | -0.33(-1.55%) |
Sep 20, 2024 | 20.97 | 21.38 | 20.94 | 21.27 | 81,243 | +0.30(+1.43%) |
Sep 19, 2024 | 21.41 | 21.41 | 20.86 | 20.97 | 28,220 | -0.24(-1.13%) |
Sep 18, 2024 | 21.16 | 21.38 | 21.06 | 21.21 | 23,864 | +0.00(+0.00%) |
Sep 17, 2024 | 21.29 | 21.34 | 21.12 | 21.21 | 24,801 | +0.09(+0.43%) |
Sep 16, 2024 | 20.70 | 21.16 | 20.63 | 21.12 | 22,714 | +0.38(+1.83%) |
Sep 13, 2024 | 21.00 | 21.21 | 20.67 | 20.74 | 42,021 | -0.17(-0.81%) |
Sep 12, 2024 | 20.72 | 20.95 | 20.60 | 20.91 | 19,088 | +0.32(+1.55%) |
Sep 11, 2024 | 20.75 | 20.78 | 20.38 | 20.59 | 28,543 | -0.14(-0.68%) |
Sep 10, 2024 | 20.48 | 20.84 | 20.26 | 20.73 | 57,191 | +0.32(+1.57%) |
Sep 09, 2024 | 19.96 | 20.50 | 19.89 | 20.41 | 72,539 | +0.61(+3.08%) |
Sep 06, 2024 | 19.69 | 19.86 | 19.42 | 19.80 | 30,459 | +0.25(+1.28%) |
Sep 05, 2024 | 19.57 | 19.58 | 19.47 | 19.55 | 17,213 | +0.12(+0.62%) |
Sep 04, 2024 | 19.25 | 19.50 | 19.25 | 19.43 | 34,491 | +0.25(+1.30%) |
Sep 03, 2024 | 19.63 | 19.63 | 19.05 | 19.18 | 78,981 | -0.48(-2.44%) |
Aug 30, 2024 | 20.03 | 20.33 | 19.60 | 19.66 | 73,486 | -0.29(-1.45%) |
Aug 29, 2024 | 19.80 | 20.13 | 19.80 | 19.95 | 20,947 | +0.12(+0.61%) |
Aug 28, 2024 | 20.06 | 20.19 | 19.81 | 19.83 | 15,810 | -0.26(-1.29%) |
Aug 27, 2024 | 20.17 | 20.34 | 20.00 | 20.09 | 11,423 | -0.11(-0.54%) |
Aug 26, 2024 | 20.61 | 20.71 | 20.15 | 20.20 | 29,518 | -0.40(-1.94%) |
Aug 23, 2024 | 19.93 | 20.60 | 19.90 | 20.60 | 72,589 | +0.76(+3.83%) |
Aug 22, 2024 | 19.81 | 19.98 | 19.80 | 19.84 | 22,798 | +0.03(+0.15%) |
Aug 21, 2024 | 19.82 | 19.87 | 19.62 | 19.81 | 12,740 | -0.06(-0.30%) |
Aug 20, 2024 | 20.20 | 20.20 | 19.75 | 19.87 | 31,997 | -0.07(-0.35%) |
Aug 19, 2024 | 19.80 | 19.99 | 19.67 | 19.94 | 30,341 | +0.26(+1.32%) |
Aug 16, 2024 | 19.51 | 19.85 | 19.51 | 19.68 | 18,792 | -0.05(-0.25%) |
Aug 15, 2024 | 19.78 | 19.83 | 19.67 | 19.73 | 17,776 | +0.10(+0.51%) |
Aug 14, 2024 | 19.61 | 19.64 | 19.43 | 19.63 | 41,596 | +0.17(+0.87%) |
Aug 13, 2024 | 19.75 | 19.75 | 19.40 | 19.46 | 21,733 | -0.25(-1.27%) |
Aug 12, 2024 | 19.81 | 19.81 | 19.54 | 19.71 | 23,547 | -0.10(-0.50%) |
Aug 09, 2024 | 20.10 | 20.22 | 19.75 | 19.81 | 52,207 | -0.25(-1.25%) |
Aug 08, 2024 | 19.56 | 20.26 | 19.32 | 20.06 | 82,806 | +0.85(+4.42%) |
Aug 07, 2024 | 19.13 | 19.22 | 19.05 | 19.21 | 16,888 | +0.24(+1.27%) |
Aug 06, 2024 | 18.90 | 19.26 | 18.81 | 18.97 | 30,114 | +0.15(+0.80%) |
Aug 05, 2024 | 18.92 | 19.28 | 18.43 | 18.82 | 99,138 | -0.17(-0.90%) |
Aug 02, 2024 | 19.98 | 20.08 | 18.97 | 18.99 | 95,382 | -1.11(-5.50%) |
Aug 01, 2024 | 19.86 | 20.82 | 19.66 | 20.09 | 94,473 | +0.32(+1.63%) |
Jul 31, 2024 | 19.67 | 19.95 | 19.63 | 19.77 | 48,553 | +0.16(+0.79%) |
Jul 30, 2024 | 19.71 | 19.78 | 19.50 | 19.62 | 38,548 | -0.03(-0.15%) |
Jul 29, 2024 | 19.74 | 19.88 | 19.64 | 19.65 | 17,966 | +0.03(+0.15%) |
Jul 26, 2024 | 19.65 | 19.90 | 19.62 | 19.62 | 29,265 | -0.03(-0.15%) |
Jul 25, 2024 | 19.48 | 19.72 | 19.32 | 19.65 | 18,650 | +0.26(+1.36%) |
Jul 24, 2024 | 19.30 | 19.49 | 19.22 | 19.38 | 38,409 | +0.24(+1.27%) |
Jul 23, 2024 | 19.10 | 19.20 | 19.10 | 19.14 | 14,991 | +0.08(+0.41%) |
Jul 22, 2024 | 19.26 | 19.39 | 19.02 | 19.06 | 18,290 | -0.05(-0.25%) |
Jul 19, 2024 | 19.22 | 19.38 | 19.00 | 19.11 | 22,527 | +0.03(+0.15%) |
Jul 18, 2024 | 19.20 | 19.26 | 19.05 | 19.08 | 28,367 | -0.13(-0.66%) |
Jul 17, 2024 | 19.28 | 19.49 | 19.18 | 19.21 | 16,805 | -0.03(-0.15%) |
Jul 16, 2024 | 19.31 | 19.36 | 19.15 | 19.24 | 32,439 | +0.05(+0.25%) |
Jul 15, 2024 | 19.37 | 19.37 | 19.13 | 19.19 | 13,445 | +0.00(+0.00%) |
Jul 12, 2024 | 19.41 | 19.41 | 19.15 | 19.19 | 47,755 | -0.08(-0.40%) |
Jul 11, 2024 | 19.19 | 19.37 | 19.17 | 19.27 | 17,125 | -0.01(-0.05%) |
Jul 10, 2024 | 19.48 | 19.48 | 19.00 | 19.28 | 37,480 | -0.04(-0.20%) |
Jul 09, 2024 | 19.25 | 19.54 | 19.22 | 19.32 | 15,760 | +0.10(+0.51%) |
Jul 08, 2024 | 19.20 | 19.29 | 19.10 | 19.22 | 18,556 | +0.03(+0.15%) |
Jul 05, 2024 | 19.16 | 19.27 | 19.05 | 19.19 | 23,006 | -0.02(-0.10%) |
Jul 03, 2024 | 19.38 | 19.38 | 19.21 | 19.21 | 13,599 | -0.02(-0.10%) |
Jul 02, 2024 | 19.41 | 19.44 | 19.11 | 19.23 | 24,170 | -0.10(-0.50%) |