Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 20.19 | 20.29 | 20.10 | 20.20 | 1,027,662 | -0.06(-0.30%) |
Sep 13, 2024 | 20.45 | 20.45 | 20.15 | 20.26 | 1,366,712 | -0.13(-0.64%) |
Sep 12, 2024 | 20.38 | 20.48 | 20.32 | 20.39 | 864,753 | -0.07(-0.34%) |
Sep 11, 2024 | 20.82 | 20.82 | 20.40 | 20.46 | 914,950 | -0.36(-1.73%) |
Sep 10, 2024 | 20.93 | 21.01 | 20.75 | 20.82 | 957,107 | -0.07(-0.34%) |
Sep 09, 2024 | 20.84 | 20.89 | 20.62 | 20.89 | 2,043,870 | +0.20(+0.97%) |
Sep 06, 2024 | 20.81 | 20.86 | 20.54 | 20.69 | 773,074 | +0.04(+0.19%) |
Sep 05, 2024 | 20.65 | 20.70 | 20.47 | 20.65 | 2,441,486 | +0.08(+0.39%) |
Sep 04, 2024 | 20.80 | 20.80 | 20.44 | 20.57 | 222,821 | +0.02(+0.10%) |
Sep 03, 2024 | 20.12 | 20.57 | 20.08 | 20.55 | 829,633 | +0.37(+1.83%) |
Aug 30, 2024 | 20.04 | 20.18 | 20.01 | 20.18 | 212,067 | +0.09(+0.45%) |
Aug 29, 2024 | 20.09 | 20.20 | 20.00 | 20.09 | 1,914,498 | -0.11(-0.54%) |
Aug 28, 2024 | 20.06 | 20.24 | 19.98 | 20.20 | 261,489 | +0.24(+1.20%) |
Aug 27, 2024 | 20.16 | 20.16 | 19.90 | 19.96 | 229,204 | +0.12(+0.61%) |
Aug 26, 2024 | 19.68 | 19.91 | 19.63 | 19.84 | 398,017 | +0.10(+0.51%) |
Aug 23, 2024 | 20.03 | 20.09 | 19.69 | 19.74 | 385,767 | -0.38(-1.89%) |
Aug 22, 2024 | 19.99 | 20.18 | 19.95 | 20.12 | 539,707 | -0.06(-0.30%) |
Aug 21, 2024 | 20.16 | 20.18 | 20.03 | 20.18 | 171,635 | +0.16(+0.80%) |
Aug 20, 2024 | 19.95 | 20.22 | 19.95 | 20.02 | 252,634 | +0.02(+0.10%) |
Aug 19, 2024 | 20.08 | 20.22 | 19.97 | 20.00 | 255,306 | -0.16(-0.79%) |
Aug 16, 2024 | 20.24 | 20.37 | 20.00 | 20.16 | 309,366 | +0.08(+0.40%) |
Aug 15, 2024 | 20.33 | 20.41 | 20.08 | 20.08 | 1,082,099 | -0.44(-2.14%) |
Aug 14, 2024 | 20.27 | 20.56 | 20.16 | 20.52 | 581,937 | +0.21(+1.03%) |
Aug 13, 2024 | 20.53 | 20.58 | 20.29 | 20.31 | 550,109 | -0.25(-1.22%) |
Aug 12, 2024 | 20.51 | 20.68 | 20.45 | 20.56 | 533,564 | -0.06(-0.29%) |
Aug 09, 2024 | 20.44 | 20.62 | 20.38 | 20.62 | 332,226 | -0.02(-0.10%) |
Aug 08, 2024 | 20.71 | 20.82 | 20.49 | 20.64 | 2,556,534 | -0.28(-1.34%) |
Aug 07, 2024 | 20.67 | 20.93 | 20.44 | 20.92 | 342,046 | +0.27(+1.31%) |
Aug 06, 2024 | 20.54 | 20.75 | 20.44 | 20.65 | 480,997 | +0.04(+0.19%) |
Aug 05, 2024 | 21.14 | 21.30 | 20.52 | 20.61 | 681,266 | +0.13(+0.63%) |
Aug 02, 2024 | 20.29 | 20.65 | 20.14 | 20.48 | 721,362 | +0.58(+2.91%) |
Aug 01, 2024 | 19.38 | 19.97 | 19.31 | 19.90 | 480,566 | +0.53(+2.74%) |
Jul 31, 2024 | 19.48 | 19.57 | 19.22 | 19.37 | 571,966 | -0.27(-1.37%) |
Jul 30, 2024 | 19.48 | 19.70 | 19.40 | 19.64 | 128,066 | +0.20(+1.03%) |
Jul 29, 2024 | 19.41 | 19.50 | 19.18 | 19.44 | 125,592 | +0.04(+0.21%) |
Jul 26, 2024 | 19.34 | 19.49 | 19.30 | 19.40 | 346,175 | -0.01(-0.05%) |
Jul 25, 2024 | 19.59 | 19.78 | 19.20 | 19.41 | 184,801 | -0.14(-0.72%) |
Jul 24, 2024 | 19.22 | 19.55 | 19.15 | 19.55 | 253,548 | +0.45(+2.36%) |
Jul 23, 2024 | 19.30 | 19.30 | 18.98 | 19.10 | 378,201 | -0.05(-0.26%) |
Jul 22, 2024 | 19.28 | 19.42 | 19.15 | 19.15 | 225,049 | -0.26(-1.34%) |
Jul 19, 2024 | 19.43 | 19.44 | 19.28 | 19.41 | 122,200 | +0.12(+0.62%) |
Jul 18, 2024 | 19.16 | 19.40 | 19.05 | 19.29 | 262,765 | +0.10(+0.52%) |
Jul 17, 2024 | 18.89 | 19.19 | 18.75 | 19.19 | 348,344 | +0.45(+2.40%) |
Jul 16, 2024 | 18.86 | 18.91 | 18.71 | 18.74 | 150,921 | -0.16(-0.85%) |
Jul 15, 2024 | 18.87 | 19.04 | 18.82 | 18.90 | 205,795 | +0.01(+0.05%) |
Jul 12, 2024 | 19.05 | 19.11 | 18.86 | 18.89 | 135,100 | -0.15(-0.79%) |
Jul 11, 2024 | 19.15 | 19.21 | 18.90 | 19.04 | 226,436 | -0.37(-1.91%) |
Jul 10, 2024 | 19.31 | 19.51 | 19.30 | 19.41 | 264,476 | +0.00(+0.00%) |
Jul 09, 2024 | 19.40 | 19.48 | 19.34 | 19.41 | 176,411 | +0.02(+0.08%) |
Jul 08, 2024 | 19.44 | 19.53 | 19.38 | 19.39 | 202,590 | -0.04(-0.18%) |
Jul 05, 2024 | 19.38 | 19.51 | 19.38 | 19.43 | 176,584 | -0.14(-0.72%) |
Jul 03, 2024 | 19.54 | 19.63 | 19.34 | 19.57 | 567,972 | -0.11(-0.56%) |
Jul 02, 2024 | 19.83 | 19.83 | 19.63 | 19.68 | 148,502 | -0.06(-0.30%) |