Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 20.41 | 20.46 | 20.26 | 20.42 | 118,840 | +0.07(+0.34%) |
Sep 23, 2024 | 20.38 | 20.39 | 20.27 | 20.35 | 109,839 | +0.02(+0.10%) |
Sep 20, 2024 | 20.27 | 20.36 | 20.13 | 20.33 | 172,938 | +0.01(+0.05%) |
Sep 19, 2024 | 20.38 | 20.41 | 20.23 | 20.32 | 150,622 | +0.41(+2.06%) |
Sep 18, 2024 | 20.00 | 20.22 | 19.83 | 19.91 | 118,295 | -0.09(-0.45%) |
Sep 17, 2024 | 20.10 | 20.15 | 19.90 | 20.00 | 68,932 | +0.04(+0.20%) |
Sep 16, 2024 | 19.85 | 19.98 | 19.80 | 19.96 | 114,208 | +0.07(+0.35%) |
Sep 13, 2024 | 19.70 | 20.04 | 19.64 | 19.89 | 214,133 | +0.25(+1.27%) |
Sep 12, 2024 | 19.51 | 19.71 | 19.43 | 19.64 | 149,753 | +0.17(+0.87%) |
Sep 11, 2024 | 19.22 | 19.51 | 19.00 | 19.47 | 168,062 | +0.27(+1.41%) |
Sep 10, 2024 | 19.29 | 19.30 | 19.04 | 19.20 | 770,342 | -0.05(-0.26%) |
Sep 09, 2024 | 19.17 | 19.42 | 19.14 | 19.25 | 175,338 | +0.23(+1.21%) |
Sep 06, 2024 | 19.33 | 19.50 | 18.93 | 19.02 | 315,258 | -0.31(-1.60%) |
Sep 05, 2024 | 19.25 | 19.44 | 19.20 | 19.33 | 188,994 | -0.06(-0.31%) |
Sep 04, 2024 | 19.33 | 19.58 | 19.30 | 19.39 | 427,514 | -0.22(-1.12%) |
Sep 03, 2024 | 19.98 | 20.18 | 19.53 | 19.61 | 295,745 | -0.56(-2.78%) |
Aug 30, 2024 | 20.18 | 20.24 | 20.00 | 20.17 | 374,994 | +0.10(+0.50%) |
Aug 29, 2024 | 20.04 | 20.30 | 20.03 | 20.07 | 267,112 | +0.17(+0.85%) |
Aug 28, 2024 | 20.03 | 20.11 | 19.75 | 19.90 | 103,058 | -0.18(-0.90%) |
Aug 27, 2024 | 20.04 | 20.15 | 19.98 | 20.08 | 110,446 | -0.07(-0.35%) |
Aug 26, 2024 | 20.14 | 20.37 | 20.12 | 20.15 | 210,047 | -0.01(-0.05%) |
Aug 23, 2024 | 19.95 | 20.19 | 19.87 | 20.16 | 180,108 | +0.46(+2.34%) |
Aug 22, 2024 | 19.88 | 19.99 | 19.66 | 19.70 | 155,071 | -0.22(-1.10%) |
Aug 21, 2024 | 19.83 | 19.96 | 19.78 | 19.92 | 98,283 | +0.12(+0.61%) |
Aug 20, 2024 | 19.85 | 19.95 | 19.73 | 19.80 | 62,234 | -0.12(-0.60%) |
Aug 19, 2024 | 19.59 | 19.92 | 19.59 | 19.92 | 148,507 | +0.36(+1.84%) |
Aug 16, 2024 | 19.45 | 19.59 | 19.45 | 19.56 | 100,928 | +0.06(+0.31%) |
Aug 15, 2024 | 19.36 | 19.52 | 19.31 | 19.50 | 107,713 | +0.37(+1.93%) |
Aug 14, 2024 | 19.12 | 19.21 | 19.00 | 19.13 | 137,129 | +0.04(+0.21%) |
Aug 13, 2024 | 18.82 | 19.12 | 18.82 | 19.09 | 92,683 | +0.36(+1.92%) |
Aug 12, 2024 | 18.93 | 18.97 | 18.68 | 18.73 | 88,460 | -0.18(-0.95%) |
Aug 09, 2024 | 18.82 | 18.99 | 18.55 | 18.91 | 349,326 | +0.01(+0.05%) |
Aug 08, 2024 | 18.57 | 18.91 | 18.48 | 18.90 | 75,891 | +0.51(+2.77%) |
Aug 07, 2024 | 18.74 | 18.98 | 18.39 | 18.39 | 176,955 | +0.03(+0.16%) |
Aug 06, 2024 | 18.29 | 18.58 | 18.11 | 18.36 | 380,284 | +0.14(+0.77%) |
Aug 05, 2024 | 17.83 | 18.48 | 17.79 | 18.22 | 316,786 | -0.63(-3.34%) |
Aug 02, 2024 | 18.93 | 18.93 | 18.49 | 18.85 | 320,593 | -0.56(-2.89%) |
Aug 01, 2024 | 20.07 | 20.11 | 19.28 | 19.41 | 394,113 | -0.63(-3.14%) |
Jul 31, 2024 | 20.16 | 20.27 | 20.01 | 20.04 | 128,009 | +0.14(+0.70%) |
Jul 30, 2024 | 20.01 | 20.11 | 19.66 | 19.90 | 833,483 | -0.04(-0.20%) |
Jul 29, 2024 | 20.11 | 20.18 | 19.92 | 19.94 | 147,277 | -0.09(-0.45%) |
Jul 26, 2024 | 19.98 | 20.10 | 19.85 | 20.03 | 121,140 | +0.24(+1.21%) |
Jul 25, 2024 | 19.59 | 20.16 | 19.52 | 19.79 | 194,728 | +0.24(+1.23%) |
Jul 24, 2024 | 19.98 | 20.14 | 19.53 | 19.55 | 144,339 | -0.60(-2.98%) |
Jul 23, 2024 | 19.95 | 20.26 | 19.95 | 20.15 | 93,282 | +0.15(+0.75%) |
Jul 22, 2024 | 19.96 | 20.02 | 19.77 | 20.00 | 144,144 | +0.17(+0.86%) |
Jul 19, 2024 | 19.80 | 19.90 | 19.74 | 19.83 | 80,560 | +0.00(+0.00%) |
Jul 18, 2024 | 20.24 | 20.31 | 19.73 | 19.83 | 269,229 | -0.40(-1.98%) |
Jul 17, 2024 | 20.25 | 20.44 | 20.10 | 20.23 | 216,384 | -0.28(-1.37%) |
Jul 16, 2024 | 20.19 | 20.52 | 20.19 | 20.51 | 240,436 | +0.39(+1.94%) |
Jul 15, 2024 | 20.00 | 20.23 | 19.95 | 20.12 | 135,067 | +0.14(+0.70%) |
Jul 12, 2024 | 19.72 | 20.01 | 19.72 | 19.98 | 157,534 | +0.26(+1.32%) |
Jul 11, 2024 | 19.60 | 19.88 | 19.60 | 19.72 | 163,055 | +0.27(+1.39%) |
Jul 10, 2024 | 19.49 | 19.50 | 19.24 | 19.45 | 241,957 | +0.00(+0.00%) |
Jul 09, 2024 | 19.70 | 19.70 | 19.36 | 19.45 | 257,126 | -0.28(-1.42%) |
Jul 08, 2024 | 19.84 | 19.84 | 19.67 | 19.73 | 101,534 | -0.11(-0.55%) |
Jul 05, 2024 | 19.75 | 19.93 | 19.71 | 19.84 | 133,727 | +0.07(+0.35%) |
Jul 03, 2024 | 19.75 | 19.87 | 19.71 | 19.77 | 126,676 | -0.01(-0.05%) |
Jul 02, 2024 | 19.68 | 19.83 | 19.65 | 19.78 | 321,963 | +0.05(+0.25%) |