Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 19.59 | 19.59 | 19.53 | 19.55 | 46,053 | -0.05(-0.26%) |
Sep 24, 2024 | 19.60 | 19.60 | 19.50 | 19.60 | 36,004 | +0.03(+0.15%) |
Sep 23, 2024 | 19.56 | 19.57 | 19.50 | 19.57 | 45,675 | +0.06(+0.31%) |
Sep 20, 2024 | 19.53 | 19.56 | 19.51 | 19.51 | 22,174 | -0.07(-0.36%) |
Sep 19, 2024 | 19.50 | 19.58 | 19.49 | 19.58 | 32,080 | +0.10(+0.51%) |
Sep 18, 2024 | 19.47 | 19.56 | 19.42 | 19.48 | 79,651 | +0.01(+0.05%) |
Sep 17, 2024 | 19.48 | 19.48 | 19.40 | 19.47 | 37,275 | -0.01(-0.05%) |
Sep 16, 2024 | 19.44 | 19.48 | 19.35 | 19.48 | 25,526 | +0.06(+0.31%) |
Sep 13, 2024 | 19.44 | 19.46 | 19.36 | 19.42 | 24,798 | +0.02(+0.10%) |
Sep 12, 2024 | 19.44 | 19.44 | 19.30 | 19.40 | 17,750 | +0.09(+0.47%) |
Sep 11, 2024 | 19.29 | 19.40 | 19.26 | 19.31 | 23,345 | -0.02(-0.10%) |
Sep 10, 2024 | 19.45 | 19.45 | 19.28 | 19.33 | 82,777 | -0.05(-0.23%) |
Sep 09, 2024 | 19.37 | 19.42 | 19.34 | 19.38 | 23,076 | +0.04(+0.18%) |
Sep 06, 2024 | 19.44 | 19.44 | 19.24 | 19.34 | 64,283 | -0.05(-0.26%) |
Sep 05, 2024 | 19.39 | 19.40 | 19.26 | 19.39 | 47,567 | +0.04(+0.21%) |
Sep 04, 2024 | 19.37 | 19.37 | 19.22 | 19.35 | 104,384 | +0.14(+0.73%) |
Sep 03, 2024 | 19.28 | 19.71 | 19.20 | 19.21 | 45,037 | -0.26(-1.34%) |
Aug 30, 2024 | 19.52 | 19.52 | 19.40 | 19.47 | 14,936 | +0.05(+0.26%) |
Aug 29, 2024 | 19.49 | 19.56 | 19.39 | 19.42 | 423,641 | +0.00(+0.00%) |
Aug 28, 2024 | 19.47 | 19.47 | 19.32 | 19.42 | 46,684 | +0.00(+0.00%) |
Aug 27, 2024 | 19.42 | 19.48 | 19.39 | 19.42 | 55,526 | +0.00(+0.00%) |
Aug 26, 2024 | 19.53 | 19.53 | 19.30 | 19.42 | 47,872 | -0.02(-0.10%) |
Aug 23, 2024 | 19.39 | 19.68 | 19.38 | 19.44 | 43,825 | +0.10(+0.52%) |
Aug 22, 2024 | 19.42 | 19.42 | 19.30 | 19.34 | 53,480 | -0.05(-0.26%) |
Aug 21, 2024 | 19.37 | 19.42 | 19.34 | 19.39 | 264,812 | +0.07(+0.39%) |
Aug 20, 2024 | 19.36 | 19.36 | 19.29 | 19.32 | 130,110 | -0.00(-0.03%) |
Aug 19, 2024 | 19.35 | 19.35 | 19.18 | 19.32 | 49,164 | -0.05(-0.26%) |
Aug 16, 2024 | 19.36 | 19.37 | 19.23 | 19.37 | 28,800 | +0.04(+0.21%) |
Aug 15, 2024 | 19.33 | 19.33 | 19.16 | 19.33 | 42,901 | +0.04(+0.21%) |
Aug 14, 2024 | 19.27 | 19.29 | 19.16 | 19.29 | 23,411 | +0.12(+0.62%) |
Aug 13, 2024 | 19.19 | 19.26 | 19.12 | 19.17 | 77,354 | +0.03(+0.16%) |
Aug 12, 2024 | 19.10 | 19.19 | 19.07 | 19.14 | 28,097 | +0.06(+0.31%) |
Aug 09, 2024 | 19.11 | 19.21 | 19.07 | 19.08 | 30,501 | -0.04(-0.21%) |
Aug 08, 2024 | 19.19 | 19.25 | 19.06 | 19.12 | 33,774 | +0.09(+0.47%) |
Aug 07, 2024 | 19.19 | 19.20 | 18.97 | 19.03 | 58,050 | -0.01(-0.04%) |
Aug 06, 2024 | 19.08 | 19.10 | 18.93 | 19.04 | 82,579 | +0.02(+0.10%) |
Aug 05, 2024 | 19.02 | 19.06 | 18.88 | 19.02 | 37,465 | -0.06(-0.32%) |
Aug 02, 2024 | 19.05 | 19.19 | 19.04 | 19.08 | 40,468 | -0.04(-0.21%) |
Aug 01, 2024 | 19.32 | 19.32 | 19.04 | 19.12 | 68,089 | -0.09(-0.48%) |
Jul 31, 2024 | 19.17 | 19.24 | 19.10 | 19.21 | 28,748 | +0.13(+0.68%) |
Jul 30, 2024 | 19.15 | 19.20 | 19.07 | 19.08 | 19,399 | -0.10(-0.51%) |
Jul 29, 2024 | 19.18 | 19.20 | 19.05 | 19.18 | 258,570 | +0.05(+0.25%) |
Jul 26, 2024 | 19.14 | 19.25 | 18.93 | 19.13 | 32,389 | +0.00(+0.00%) |
Jul 25, 2024 | 19.12 | 19.23 | 19.06 | 19.13 | 25,413 | +0.06(+0.31%) |
Jul 24, 2024 | 19.23 | 19.23 | 19.06 | 19.07 | 39,299 | -0.11(-0.57%) |
Jul 23, 2024 | 19.20 | 19.20 | 19.07 | 19.18 | 34,871 | +0.05(+0.26%) |
Jul 22, 2024 | 19.22 | 19.22 | 19.05 | 19.13 | 116,593 | +0.06(+0.31%) |
Jul 19, 2024 | 19.08 | 19.13 | 19.04 | 19.07 | 11,740 | +0.00(+0.01%) |
Jul 18, 2024 | 19.08 | 19.16 | 19.06 | 19.07 | 71,135 | -0.03(-0.17%) |
Jul 17, 2024 | 19.06 | 19.12 | 19.06 | 19.11 | 23,985 | -0.08(-0.40%) |
Jul 16, 2024 | 19.04 | 19.18 | 19.04 | 19.18 | 37,477 | +0.15(+0.78%) |
Jul 15, 2024 | 19.10 | 19.10 | 18.99 | 19.03 | 23,923 | +0.03(+0.16%) |
Jul 12, 2024 | 18.98 | 19.12 | 18.98 | 19.00 | 102,570 | +0.08(+0.42%) |
Jul 11, 2024 | 18.84 | 19.11 | 18.84 | 18.92 | 29,824 | +0.03(+0.16%) |
Jul 10, 2024 | 18.88 | 18.93 | 18.83 | 18.89 | 64,397 | -0.10(-0.52%) |
Jul 09, 2024 | 18.89 | 18.99 | 18.81 | 18.99 | 35,942 | +0.03(+0.15%) |
Jul 08, 2024 | 18.91 | 18.96 | 18.78 | 18.96 | 103,051 | +0.06(+0.32%) |
Jul 05, 2024 | 18.94 | 18.95 | 18.79 | 18.90 | 37,671 | -0.04(-0.21%) |
Jul 03, 2024 | 18.85 | 18.94 | 18.82 | 18.94 | 26,887 | +0.13(+0.68%) |
Jul 02, 2024 | 18.79 | 18.92 | 18.75 | 18.82 | 63,451 | +0.03(+0.17%) |