Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.37 | 20.47 | 20.37 | 20.41 | 823 | +0.09(+0.44%) |
Sep 26, 2024 | 20.34 | 20.40 | 20.27 | 20.32 | 2,074 | +0.28(+1.42%) |
Sep 25, 2024 | 20.22 | 20.22 | 20.00 | 20.04 | 720 | -0.11(-0.57%) |
Sep 24, 2024 | 20.09 | 20.16 | 20.09 | 20.15 | 1,755 | +0.06(+0.29%) |
Sep 23, 2024 | 20.09 | 20.15 | 20.09 | 20.09 | 529 | -0.01(-0.03%) |
Sep 20, 2024 | 20.07 | 20.10 | 20.02 | 20.10 | 1,437 | -0.12(-0.59%) |
Sep 19, 2024 | 20.25 | 20.30 | 20.16 | 20.22 | 1,909 | +0.20(+0.98%) |
Sep 18, 2024 | 20.05 | 20.05 | 20.02 | 20.02 | 496 | -0.09(-0.42%) |
Sep 17, 2024 | 20.24 | 20.35 | 20.11 | 20.11 | 3,078 | -0.00(-0.01%) |
Sep 16, 2024 | 20.05 | 20.11 | 20.05 | 20.11 | 365 | +0.02(+0.10%) |
Sep 13, 2024 | 19.98 | 20.12 | 19.98 | 20.09 | 5,521 | +0.23(+1.14%) |
Sep 12, 2024 | 19.72 | 19.95 | 19.72 | 19.87 | 2,660 | +0.20(+1.00%) |
Sep 11, 2024 | 19.35 | 19.67 | 19.35 | 19.67 | 317 | +0.09(+0.48%) |
Sep 10, 2024 | 19.47 | 19.57 | 19.42 | 19.57 | 880 | +0.05(+0.24%) |
Sep 09, 2024 | 19.60 | 19.60 | 19.53 | 19.53 | 14,425 | +0.16(+0.83%) |
Sep 06, 2024 | 19.59 | 19.59 | 19.30 | 19.36 | 761 | -0.14(-0.72%) |
Sep 05, 2024 | 19.41 | 19.51 | 19.38 | 19.50 | 871 | +0.00(+0.03%) |
Sep 04, 2024 | 19.55 | 19.55 | 19.50 | 19.50 | 536 | +0.14(+0.71%) |
Sep 03, 2024 | 19.46 | 19.46 | 19.36 | 19.36 | 1,532 | -0.26(-1.31%) |
Aug 30, 2024 | 19.73 | 19.73 | 19.51 | 19.62 | 1,249 | +0.04(+0.22%) |
Aug 29, 2024 | 19.55 | 19.58 | 19.55 | 19.58 | 557 | +0.20(+1.05%) |
Aug 28, 2024 | 19.41 | 19.41 | 19.26 | 19.37 | 1,127 | -0.09(-0.45%) |
Aug 27, 2024 | 19.43 | 19.46 | 19.43 | 19.46 | 296 | +0.10(+0.50%) |
Aug 26, 2024 | 19.48 | 19.48 | 19.36 | 19.36 | 395 | -0.16(-0.82%) |
Aug 23, 2024 | 19.48 | 19.52 | 19.47 | 19.52 | 824 | +0.39(+2.03%) |
Aug 22, 2024 | 19.22 | 19.22 | 19.13 | 19.13 | 870 | -0.06(-0.31%) |
Aug 21, 2024 | 19.08 | 19.20 | 19.08 | 19.20 | 1,411 | +0.17(+0.89%) |
Aug 20, 2024 | 19.09 | 19.09 | 19.00 | 19.03 | 379 | -0.19(-0.98%) |
Aug 19, 2024 | 19.09 | 19.21 | 19.09 | 19.21 | 2,388 | +0.18(+0.97%) |
Aug 16, 2024 | 18.97 | 19.03 | 18.96 | 19.03 | 1,554 | +0.09(+0.47%) |
Aug 15, 2024 | 18.87 | 18.99 | 18.87 | 18.94 | 1,633 | +0.24(+1.27%) |
Aug 14, 2024 | 18.70 | 18.70 | 18.66 | 18.70 | 1,077 | -0.05(-0.25%) |
Aug 13, 2024 | 18.74 | 18.75 | 18.74 | 18.75 | 987 | +0.28(+1.49%) |
Aug 12, 2024 | 18.60 | 18.60 | 18.47 | 18.47 | 2,021 | -0.16(-0.84%) |
Aug 09, 2024 | 18.57 | 18.63 | 18.54 | 18.63 | 1,007 | +0.24(+1.31%) |
Aug 08, 2024 | 18.12 | 18.39 | 18.12 | 18.39 | 2,138 | +0.33(+1.85%) |
Aug 07, 2024 | 18.50 | 18.50 | 18.06 | 18.06 | 3,886 | -0.22(-1.20%) |
Aug 06, 2024 | 18.10 | 18.29 | 18.10 | 18.28 | 1,879 | +0.26(+1.42%) |
Aug 05, 2024 | 18.20 | 18.20 | 17.80 | 18.02 | 9,308 | -0.36(-1.93%) |
Aug 02, 2024 | 18.60 | 18.60 | 18.25 | 18.38 | 12,929 | -0.12(-0.65%) |
Aug 01, 2024 | 18.54 | 18.54 | 18.49 | 18.49 | 705 | -0.22(-1.15%) |
Jul 31, 2024 | 18.90 | 18.90 | 18.71 | 18.71 | 989 | +0.02(+0.08%) |
Jul 30, 2024 | 18.69 | 18.69 | 18.61 | 18.69 | 497 | +0.16(+0.86%) |
Jul 29, 2024 | 18.55 | 18.55 | 18.53 | 18.54 | 590 | +0.09(+0.50%) |
Jul 26, 2024 | 18.51 | 18.51 | 18.39 | 18.44 | 4,360 | -0.29(-1.55%) |
Jul 25, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 396 | -0.05(-0.28%) |
Jul 24, 2024 | 18.72 | 18.79 | 18.72 | 18.79 | 439 | -0.14(-0.72%) |
Jul 23, 2024 | 18.82 | 18.92 | 18.82 | 18.92 | 825 | +0.13(+0.68%) |
Jul 22, 2024 | 18.76 | 18.80 | 18.65 | 18.80 | 2,811 | +0.25(+1.34%) |
Jul 19, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 266 | +0.06(+0.32%) |
Jul 18, 2024 | 18.85 | 18.85 | 18.49 | 18.49 | 548 | -0.42(-2.25%) |
Jul 17, 2024 | 19.02 | 19.02 | 18.91 | 18.91 | 1,390 | -0.06(-0.30%) |
Jul 16, 2024 | 18.86 | 18.97 | 18.86 | 18.97 | 763 | +0.36(+1.95%) |
Jul 15, 2024 | 18.68 | 18.69 | 18.59 | 18.61 | 2,135 | -0.04(-0.21%) |
Jul 12, 2024 | 18.65 | 18.66 | 18.65 | 18.65 | 920 | +0.19(+1.04%) |
Jul 11, 2024 | 18.17 | 18.53 | 18.17 | 18.46 | 1,540 | +0.37(+2.05%) |
Jul 10, 2024 | 18.18 | 18.18 | 18.03 | 18.09 | 1,541 | +0.02(+0.14%) |
Jul 09, 2024 | 18.21 | 18.21 | 17.99 | 18.06 | 3,556 | -0.05(-0.26%) |
Jul 08, 2024 | 18.35 | 18.35 | 18.11 | 18.11 | 1,083 | -0.18(-1.01%) |
Jul 05, 2024 | 18.19 | 18.29 | 18.19 | 18.29 | 1,204 | +0.19(+1.06%) |
Jul 03, 2024 | 18.04 | 18.11 | 18.04 | 18.10 | 712 | +0.06(+0.32%) |
Jul 02, 2024 | 17.99 | 18.09 | 17.95 | 18.04 | 2,734 | -0.06(-0.35%) |