Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.00 | 21.01 | 20.87 | 20.94 | 86,877 | +0.03(+0.12%) |
Sep 25, 2024 | 20.93 | 20.98 | 20.81 | 20.91 | 67,718 | -0.02(-0.07%) |
Sep 24, 2024 | 21.01 | 21.08 | 20.78 | 20.93 | 110,541 | +0.00(+0.00%) |
Sep 23, 2024 | 20.93 | 20.93 | 20.71 | 20.93 | 168,715 | +0.00(+0.00%) |
Sep 20, 2024 | 20.81 | 20.94 | 20.76 | 20.93 | 75,833 | +0.17(+0.82%) |
Sep 19, 2024 | 20.72 | 20.82 | 20.63 | 20.76 | 105,985 | +0.08(+0.39%) |
Sep 18, 2024 | 20.62 | 20.74 | 20.53 | 20.68 | 86,778 | +0.12(+0.58%) |
Sep 17, 2024 | 20.48 | 20.57 | 20.47 | 20.56 | 68,339 | +0.07(+0.32%) |
Sep 16, 2024 | 20.44 | 20.59 | 20.33 | 20.49 | 83,301 | +0.14(+0.71%) |
Sep 13, 2024 | 20.41 | 20.47 | 20.23 | 20.35 | 125,498 | +0.10(+0.49%) |
Sep 12, 2024 | 20.20 | 20.43 | 20.19 | 20.25 | 102,438 | +0.03(+0.15%) |
Sep 11, 2024 | 20.34 | 20.34 | 20.10 | 20.22 | 84,990 | -0.07(-0.34%) |
Sep 10, 2024 | 20.29 | 20.34 | 20.15 | 20.29 | 79,502 | -0.03(-0.15%) |
Sep 09, 2024 | 20.32 | 20.47 | 20.27 | 20.32 | 109,226 | -0.01(-0.05%) |
Sep 06, 2024 | 20.54 | 20.54 | 20.25 | 20.33 | 125,874 | -0.14(-0.68%) |
Sep 05, 2024 | 20.52 | 20.55 | 20.36 | 20.47 | 111,529 | +0.01(+0.05%) |
Sep 04, 2024 | 20.39 | 20.51 | 20.39 | 20.46 | 73,515 | -0.03(-0.15%) |
Sep 03, 2024 | 20.51 | 20.51 | 20.25 | 20.49 | 163,672 | +0.05(+0.24%) |
Aug 30, 2024 | 20.50 | 20.61 | 20.33 | 20.44 | 106,854 | +0.02(+0.10%) |
Aug 29, 2024 | 20.35 | 20.46 | 20.32 | 20.42 | 80,057 | +0.09(+0.44%) |
Aug 28, 2024 | 20.42 | 20.50 | 20.31 | 20.33 | 83,625 | -0.18(-0.88%) |
Aug 27, 2024 | 20.37 | 20.59 | 20.23 | 20.51 | 152,661 | +0.21(+1.03%) |
Aug 26, 2024 | 20.21 | 20.42 | 20.21 | 20.30 | 109,131 | +0.07(+0.35%) |
Aug 23, 2024 | 20.20 | 20.26 | 20.16 | 20.23 | 100,581 | +0.10(+0.50%) |
Aug 22, 2024 | 20.11 | 20.40 | 20.09 | 20.13 | 136,895 | -0.04(-0.20%) |
Aug 21, 2024 | 20.20 | 20.33 | 20.02 | 20.17 | 98,990 | -0.02(-0.10%) |
Aug 20, 2024 | 20.15 | 20.29 | 20.12 | 20.19 | 112,226 | -0.04(-0.20%) |
Aug 19, 2024 | 20.22 | 20.34 | 20.12 | 20.23 | 93,422 | +0.04(+0.20%) |
Aug 16, 2024 | 19.99 | 20.19 | 19.99 | 20.19 | 67,657 | +0.23(+1.15%) |
Aug 15, 2024 | 19.82 | 20.00 | 19.82 | 19.96 | 79,119 | +0.09(+0.45%) |
Aug 14, 2024 | 19.81 | 19.93 | 19.78 | 19.87 | 100,732 | +0.06(+0.30%) |
Aug 13, 2024 | 19.81 | 19.89 | 19.76 | 19.81 | 109,949 | +0.02(+0.12%) |
Aug 12, 2024 | 19.87 | 19.95 | 19.77 | 19.79 | 139,993 | -0.06(-0.30%) |
Aug 09, 2024 | 19.87 | 19.90 | 19.65 | 19.85 | 49,995 | +0.04(+0.20%) |
Aug 08, 2024 | 19.78 | 19.86 | 19.68 | 19.81 | 66,371 | +0.19(+0.96%) |
Aug 07, 2024 | 19.91 | 19.91 | 19.59 | 19.62 | 102,419 | -0.16(-0.80%) |
Aug 06, 2024 | 19.57 | 19.87 | 19.49 | 19.78 | 65,316 | +0.22(+1.12%) |
Aug 05, 2024 | 19.62 | 19.77 | 19.47 | 19.56 | 122,568 | -0.38(-1.89%) |
Aug 02, 2024 | 19.84 | 19.96 | 19.67 | 19.93 | 129,107 | +0.09(+0.45%) |
Aug 01, 2024 | 19.77 | 19.96 | 19.74 | 19.85 | 107,169 | +0.12(+0.60%) |
Jul 31, 2024 | 19.79 | 19.94 | 19.66 | 19.73 | 129,967 | -0.02(-0.10%) |
Jul 30, 2024 | 19.83 | 19.88 | 19.71 | 19.75 | 111,439 | -0.04(-0.20%) |
Jul 29, 2024 | 19.75 | 19.79 | 19.68 | 19.79 | 45,948 | +0.04(+0.20%) |
Jul 26, 2024 | 19.77 | 19.85 | 19.62 | 19.75 | 92,361 | +0.06(+0.30%) |
Jul 25, 2024 | 19.55 | 19.77 | 19.54 | 19.69 | 85,431 | +0.07(+0.35%) |
Jul 24, 2024 | 19.62 | 19.69 | 19.52 | 19.62 | 49,382 | -0.07(-0.35%) |
Jul 23, 2024 | 19.70 | 19.73 | 19.62 | 19.69 | 47,944 | +0.00(+0.00%) |
Jul 22, 2024 | 19.48 | 19.74 | 19.38 | 19.69 | 100,891 | +0.27(+1.38%) |
Jul 19, 2024 | 19.29 | 19.50 | 19.29 | 19.42 | 21,168 | +0.08(+0.41%) |
Jul 18, 2024 | 19.77 | 19.84 | 19.29 | 19.34 | 172,091 | -0.36(-1.82%) |
Jul 17, 2024 | 19.73 | 19.81 | 19.62 | 19.70 | 69,340 | -0.03(-0.15%) |
Jul 16, 2024 | 19.73 | 19.83 | 19.61 | 19.73 | 67,823 | +0.09(+0.48%) |
Jul 15, 2024 | 19.75 | 19.78 | 19.54 | 19.63 | 117,392 | -0.08(-0.40%) |
Jul 12, 2024 | 19.80 | 19.80 | 19.67 | 19.71 | 79,331 | +0.00(+0.00%) |
Jul 11, 2024 | 19.58 | 19.74 | 19.53 | 19.71 | 142,975 | +0.15(+0.76%) |
Jul 10, 2024 | 19.66 | 19.72 | 19.48 | 19.56 | 131,000 | -0.04(-0.20%) |
Jul 09, 2024 | 19.50 | 19.66 | 19.48 | 19.60 | 122,866 | +0.10(+0.51%) |
Jul 08, 2024 | 19.61 | 19.66 | 19.44 | 19.50 | 100,585 | -0.08(-0.40%) |
Jul 05, 2024 | 19.48 | 19.63 | 19.44 | 19.58 | 75,163 | +0.15(+0.76%) |
Jul 03, 2024 | 19.51 | 19.58 | 19.41 | 19.44 | 72,322 | -0.03(-0.15%) |
Jul 02, 2024 | 19.67 | 19.71 | 19.41 | 19.47 | 181,418 | -0.20(-1.00%) |