Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.89 | 21.18 | 20.78 | 20.91 | 54,671 | -0.03(-0.14%) |
Sep 26, 2024 | 20.93 | 21.08 | 20.82 | 20.94 | 45,404 | +0.10(+0.48%) |
Sep 25, 2024 | 20.67 | 20.89 | 20.59 | 20.84 | 77,721 | +0.05(+0.24%) |
Sep 24, 2024 | 20.50 | 20.89 | 20.38 | 20.79 | 81,213 | +0.29(+1.41%) |
Sep 23, 2024 | 20.64 | 20.69 | 20.39 | 20.50 | 41,738 | -0.13(-0.63%) |
Sep 20, 2024 | 20.44 | 20.66 | 20.33 | 20.63 | 60,601 | +0.21(+1.03%) |
Sep 19, 2024 | 20.19 | 20.43 | 20.18 | 20.42 | 60,734 | +0.25(+1.24%) |
Sep 18, 2024 | 20.01 | 20.30 | 20.01 | 20.17 | 49,852 | +0.08(+0.37%) |
Sep 17, 2024 | 20.20 | 20.52 | 19.93 | 20.09 | 81,852 | -0.03(-0.12%) |
Sep 16, 2024 | 19.95 | 20.20 | 19.95 | 20.12 | 42,978 | +0.00(+0.00%) |
Sep 13, 2024 | 20.01 | 20.25 | 19.94 | 20.12 | 46,687 | -0.02(-0.10%) |
Sep 12, 2024 | 19.90 | 20.14 | 19.78 | 20.14 | 82,942 | +0.24(+1.21%) |
Sep 11, 2024 | 19.70 | 19.94 | 19.54 | 19.90 | 58,735 | +0.06(+0.30%) |
Sep 10, 2024 | 19.69 | 19.88 | 19.45 | 19.84 | 47,237 | -0.10(-0.50%) |
Sep 09, 2024 | 19.71 | 19.95 | 19.66 | 19.94 | 69,381 | +0.26(+1.32%) |
Sep 06, 2024 | 19.72 | 19.84 | 19.42 | 19.68 | 36,842 | +0.01(+0.05%) |
Sep 05, 2024 | 19.36 | 19.71 | 19.36 | 19.67 | 59,248 | +0.31(+1.60%) |
Sep 04, 2024 | 19.05 | 19.37 | 19.00 | 19.36 | 69,330 | +0.38(+2.00%) |
Sep 03, 2024 | 19.07 | 19.15 | 18.96 | 18.98 | 68,285 | -0.02(-0.11%) |
Aug 30, 2024 | 19.07 | 19.18 | 18.86 | 19.00 | 148,883 | -0.11(-0.58%) |
Aug 29, 2024 | 19.28 | 19.30 | 18.99 | 19.11 | 157,160 | +0.03(+0.16%) |
Aug 28, 2024 | 19.03 | 19.33 | 18.97 | 19.08 | 103,961 | +0.00(+0.00%) |
Aug 27, 2024 | 19.06 | 19.24 | 18.96 | 19.08 | 89,509 | +0.04(+0.21%) |
Aug 26, 2024 | 19.13 | 19.25 | 18.96 | 19.04 | 74,173 | -0.05(-0.26%) |
Aug 23, 2024 | 18.89 | 19.17 | 18.85 | 19.09 | 104,590 | +0.21(+1.11%) |
Aug 22, 2024 | 19.00 | 19.05 | 18.81 | 18.88 | 102,886 | -0.10(-0.53%) |
Aug 21, 2024 | 19.05 | 19.08 | 18.91 | 18.98 | 154,438 | -0.04(-0.21%) |
Aug 20, 2024 | 19.13 | 19.35 | 18.96 | 19.02 | 171,462 | -0.22(-1.14%) |
Aug 19, 2024 | 19.05 | 19.28 | 19.05 | 19.24 | 35,746 | +0.25(+1.32%) |
Aug 16, 2024 | 19.07 | 19.11 | 18.99 | 18.99 | 58,584 | +0.05(+0.26%) |
Aug 15, 2024 | 18.98 | 19.07 | 18.64 | 18.94 | 55,315 | -0.03(-0.16%) |
Aug 14, 2024 | 19.16 | 19.20 | 18.91 | 18.97 | 39,501 | -0.17(-0.89%) |
Aug 13, 2024 | 18.91 | 19.15 | 18.91 | 19.14 | 40,725 | +0.33(+1.75%) |
Aug 12, 2024 | 18.85 | 18.93 | 18.62 | 18.81 | 69,684 | -0.04(-0.21%) |
Aug 09, 2024 | 19.22 | 19.47 | 18.58 | 18.85 | 157,951 | -0.56(-2.89%) |
Aug 08, 2024 | 19.32 | 19.45 | 19.22 | 19.41 | 27,554 | +0.04(+0.18%) |
Aug 07, 2024 | 19.47 | 19.47 | 19.16 | 19.38 | 24,481 | +0.07(+0.39%) |
Aug 06, 2024 | 19.02 | 19.46 | 18.89 | 19.30 | 20,256 | +0.32(+1.69%) |
Aug 05, 2024 | 18.94 | 19.25 | 18.77 | 18.98 | 33,809 | -0.35(-1.81%) |
Aug 02, 2024 | 19.13 | 19.45 | 19.02 | 19.33 | 37,873 | +0.09(+0.47%) |
Aug 01, 2024 | 18.90 | 19.25 | 18.82 | 19.24 | 64,231 | +0.49(+2.61%) |
Jul 31, 2024 | 19.27 | 19.28 | 18.71 | 18.75 | 99,612 | -0.47(-2.45%) |
Jul 30, 2024 | 19.30 | 19.30 | 19.15 | 19.22 | 12,156 | +0.05(+0.26%) |
Jul 29, 2024 | 19.31 | 19.31 | 19.03 | 19.17 | 23,542 | -0.03(-0.16%) |
Jul 26, 2024 | 19.17 | 19.22 | 19.02 | 19.20 | 18,193 | +0.19(+1.00%) |
Jul 25, 2024 | 18.91 | 19.15 | 18.82 | 19.01 | 22,789 | +0.19(+1.01%) |
Jul 24, 2024 | 19.07 | 19.09 | 18.76 | 18.82 | 21,144 | -0.25(-1.31%) |
Jul 23, 2024 | 19.10 | 19.12 | 18.95 | 19.07 | 16,579 | +0.00(+0.00%) |
Jul 22, 2024 | 19.11 | 19.20 | 19.04 | 19.07 | 18,607 | +0.02(+0.10%) |
Jul 19, 2024 | 19.15 | 19.15 | 19.03 | 19.05 | 7,529 | -0.13(-0.68%) |
Jul 18, 2024 | 19.33 | 19.35 | 19.02 | 19.18 | 16,288 | -0.03(-0.16%) |
Jul 17, 2024 | 19.18 | 19.33 | 19.14 | 19.21 | 16,199 | -0.05(-0.26%) |
Jul 16, 2024 | 19.21 | 19.34 | 19.15 | 19.26 | 33,233 | +0.10(+0.52%) |
Jul 15, 2024 | 19.53 | 19.59 | 19.15 | 19.16 | 70,789 | -0.29(-1.49%) |
Jul 12, 2024 | 19.43 | 19.72 | 19.07 | 19.45 | 35,984 | +0.02(+0.10%) |
Jul 11, 2024 | 19.36 | 19.58 | 19.27 | 19.43 | 34,859 | +0.18(+0.94%) |
Jul 10, 2024 | 19.56 | 19.56 | 19.15 | 19.25 | 41,848 | -0.30(-1.53%) |
Jul 09, 2024 | 19.82 | 19.82 | 19.49 | 19.55 | 13,151 | -0.29(-1.46%) |
Jul 08, 2024 | 19.72 | 20.00 | 19.70 | 19.84 | 15,291 | -0.07(-0.35%) |
Jul 05, 2024 | 19.89 | 19.92 | 19.75 | 19.91 | 9,085 | -0.02(-0.10%) |
Jul 03, 2024 | 19.79 | 19.99 | 19.42 | 19.93 | 21,532 | +0.10(+0.50%) |
Jul 02, 2024 | 19.25 | 19.83 | 19.25 | 19.83 | 7,354 | +0.52(+2.69%) |