Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 20.32 | 20.39 | 20.23 | 20.30 | 76,194 | +0.05(+0.25%) |
Sep 13, 2024 | 20.37 | 20.39 | 20.20 | 20.25 | 49,425 | -0.22(-1.07%) |
Sep 12, 2024 | 20.49 | 20.58 | 20.42 | 20.47 | 43,098 | +0.12(+0.59%) |
Sep 11, 2024 | 20.39 | 20.50 | 20.30 | 20.35 | 36,748 | -0.02(-0.10%) |
Sep 10, 2024 | 20.42 | 20.50 | 20.34 | 20.37 | 20,122 | -0.08(-0.39%) |
Sep 09, 2024 | 20.29 | 20.45 | 20.27 | 20.45 | 25,680 | +0.21(+1.04%) |
Sep 06, 2024 | 20.49 | 20.56 | 20.21 | 20.24 | 22,477 | -0.20(-0.98%) |
Sep 05, 2024 | 20.35 | 20.49 | 20.33 | 20.44 | 19,143 | +0.11(+0.54%) |
Sep 04, 2024 | 20.28 | 20.38 | 20.18 | 20.33 | 21,383 | +0.11(+0.54%) |
Sep 03, 2024 | 20.26 | 20.26 | 20.11 | 20.22 | 14,976 | +0.03(+0.15%) |
Aug 30, 2024 | 20.50 | 20.50 | 20.14 | 20.19 | 49,410 | -0.33(-1.61%) |
Aug 29, 2024 | 20.46 | 20.54 | 20.40 | 20.52 | 63,458 | +0.09(+0.44%) |
Aug 28, 2024 | 20.45 | 20.45 | 20.31 | 20.43 | 12,034 | +0.03(+0.15%) |
Aug 27, 2024 | 20.31 | 20.40 | 20.21 | 20.40 | 26,164 | +0.09(+0.44%) |
Aug 26, 2024 | 20.20 | 20.34 | 20.08 | 20.31 | 51,535 | +0.13(+0.64%) |
Aug 23, 2024 | 20.05 | 20.19 | 20.00 | 20.18 | 14,969 | +0.22(+1.10%) |
Aug 22, 2024 | 19.96 | 20.02 | 19.90 | 19.96 | 24,279 | +0.01(+0.05%) |
Aug 21, 2024 | 20.01 | 20.02 | 19.90 | 19.95 | 67,090 | -0.06(-0.30%) |
Aug 20, 2024 | 20.07 | 20.12 | 19.98 | 20.01 | 14,712 | +0.01(+0.05%) |
Aug 19, 2024 | 19.99 | 20.10 | 19.99 | 20.00 | 24,800 | +0.01(+0.05%) |
Aug 16, 2024 | 19.85 | 20.02 | 19.85 | 19.99 | 21,258 | +0.16(+0.81%) |
Aug 15, 2024 | 19.93 | 19.99 | 19.66 | 19.83 | 22,110 | -0.10(-0.50%) |
Aug 14, 2024 | 19.75 | 20.05 | 19.73 | 19.93 | 46,351 | +0.21(+1.06%) |
Aug 13, 2024 | 19.50 | 19.72 | 19.50 | 19.72 | 19,866 | +0.37(+1.91%) |
Aug 12, 2024 | 19.46 | 19.56 | 19.35 | 19.35 | 16,323 | -0.15(-0.77%) |
Aug 09, 2024 | 19.54 | 19.60 | 19.46 | 19.50 | 11,715 | -0.09(-0.46%) |
Aug 08, 2024 | 19.58 | 19.59 | 19.43 | 19.59 | 21,224 | +0.00(+0.00%) |
Aug 07, 2024 | 19.53 | 19.74 | 19.47 | 19.59 | 23,120 | +0.03(+0.15%) |
Aug 06, 2024 | 19.30 | 19.59 | 19.23 | 19.56 | 35,568 | +0.19(+0.98%) |
Aug 05, 2024 | 19.11 | 19.51 | 19.05 | 19.37 | 24,003 | -0.30(-1.53%) |
Aug 02, 2024 | 19.33 | 19.75 | 19.33 | 19.67 | 17,737 | +0.08(+0.41%) |
Aug 01, 2024 | 19.25 | 19.62 | 19.21 | 19.59 | 34,618 | +0.44(+2.30%) |
Jul 31, 2024 | 19.42 | 19.58 | 19.15 | 19.15 | 67,262 | -0.33(-1.69%) |
Jul 30, 2024 | 19.49 | 19.50 | 19.38 | 19.48 | 10,585 | +0.02(+0.10%) |
Jul 29, 2024 | 19.47 | 19.50 | 19.36 | 19.46 | 13,796 | +0.02(+0.10%) |
Jul 26, 2024 | 19.50 | 19.53 | 19.38 | 19.44 | 12,638 | +0.09(+0.47%) |
Jul 25, 2024 | 19.47 | 19.53 | 19.34 | 19.35 | 23,425 | -0.02(-0.10%) |
Jul 24, 2024 | 19.59 | 19.63 | 19.33 | 19.37 | 23,556 | -0.17(-0.87%) |
Jul 23, 2024 | 19.82 | 19.82 | 19.53 | 19.54 | 20,109 | -0.25(-1.26%) |
Jul 22, 2024 | 19.80 | 19.85 | 19.71 | 19.79 | 16,222 | +0.08(+0.41%) |
Jul 19, 2024 | 19.63 | 19.85 | 19.61 | 19.71 | 31,322 | +0.03(+0.15%) |
Jul 18, 2024 | 19.78 | 19.84 | 19.64 | 19.68 | 17,312 | -0.07(-0.35%) |
Jul 17, 2024 | 19.91 | 19.91 | 19.75 | 19.75 | 23,761 | -0.08(-0.40%) |
Jul 16, 2024 | 20.02 | 20.11 | 19.78 | 19.83 | 27,875 | -0.21(-1.05%) |
Jul 15, 2024 | 19.86 | 20.04 | 19.78 | 20.04 | 22,104 | +0.18(+0.91%) |
Jul 12, 2024 | 19.86 | 19.93 | 19.78 | 19.86 | 16,639 | +0.08(+0.40%) |
Jul 11, 2024 | 19.57 | 19.83 | 19.57 | 19.78 | 16,362 | +0.28(+1.44%) |
Jul 10, 2024 | 19.38 | 19.50 | 19.31 | 19.50 | 19,286 | +0.14(+0.72%) |
Jul 09, 2024 | 19.45 | 19.45 | 19.28 | 19.36 | 13,785 | -0.09(-0.46%) |
Jul 08, 2024 | 19.39 | 19.45 | 19.29 | 19.45 | 23,379 | +0.06(+0.31%) |
Jul 05, 2024 | 19.43 | 19.59 | 19.32 | 19.39 | 23,931 | -0.01(-0.05%) |
Jul 03, 2024 | 19.30 | 19.45 | 19.21 | 19.40 | 13,296 | +0.19(+0.99%) |
Jul 02, 2024 | 19.29 | 19.29 | 19.15 | 19.21 | 26,340 | -0.01(-0.05%) |