Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.27 | 20.30 | 19.97 | 20.15 | 37,648 | +0.11(+0.55%) |
Sep 25, 2024 | 19.90 | 20.11 | 19.90 | 20.04 | 22,413 | +0.13(+0.65%) |
Sep 24, 2024 | 20.30 | 20.30 | 19.86 | 19.91 | 36,694 | -0.21(-1.04%) |
Sep 23, 2024 | 20.21 | 20.26 | 20.08 | 20.12 | 108,287 | -0.08(-0.40%) |
Sep 20, 2024 | 20.17 | 20.28 | 20.13 | 20.20 | 41,968 | -0.03(-0.13%) |
Sep 19, 2024 | 20.29 | 20.29 | 20.16 | 20.23 | 42,266 | +0.28(+1.39%) |
Sep 18, 2024 | 20.02 | 20.09 | 19.93 | 19.95 | 73,894 | -0.18(-0.89%) |
Sep 17, 2024 | 20.19 | 20.19 | 20.00 | 20.13 | 26,156 | +0.23(+1.16%) |
Sep 16, 2024 | 19.80 | 19.96 | 19.80 | 19.90 | 25,700 | +0.06(+0.30%) |
Sep 13, 2024 | 19.78 | 19.88 | 19.78 | 19.84 | 29,444 | +0.06(+0.30%) |
Sep 12, 2024 | 19.81 | 19.85 | 19.71 | 19.78 | 34,499 | -0.03(-0.15%) |
Sep 11, 2024 | 19.60 | 19.81 | 19.36 | 19.81 | 25,551 | +0.26(+1.33%) |
Sep 10, 2024 | 19.39 | 19.56 | 19.30 | 19.55 | 40,937 | +0.37(+1.93%) |
Sep 09, 2024 | 19.06 | 19.31 | 19.01 | 19.18 | 52,628 | +0.18(+0.95%) |
Sep 06, 2024 | 19.43 | 19.43 | 18.91 | 19.00 | 52,184 | -0.57(-2.91%) |
Sep 05, 2024 | 19.56 | 19.86 | 19.56 | 19.57 | 29,826 | -0.03(-0.15%) |
Sep 04, 2024 | 19.50 | 19.74 | 19.43 | 19.60 | 39,253 | -0.19(-0.96%) |
Sep 03, 2024 | 20.05 | 20.09 | 19.62 | 19.79 | 35,331 | -0.24(-1.20%) |
Aug 30, 2024 | 19.80 | 20.03 | 19.79 | 20.03 | 21,279 | +0.24(+1.24%) |
Aug 29, 2024 | 19.78 | 20.14 | 19.76 | 19.79 | 36,133 | +0.19(+0.94%) |
Aug 28, 2024 | 19.79 | 19.83 | 19.55 | 19.60 | 23,608 | -0.30(-1.51%) |
Aug 27, 2024 | 19.78 | 19.90 | 19.68 | 19.90 | 20,788 | +0.07(+0.35%) |
Aug 26, 2024 | 20.07 | 20.07 | 19.70 | 19.83 | 21,355 | -0.09(-0.45%) |
Aug 23, 2024 | 20.01 | 20.01 | 19.72 | 19.92 | 37,734 | +0.02(+0.10%) |
Aug 22, 2024 | 20.15 | 20.19 | 19.80 | 19.90 | 36,676 | -0.26(-1.29%) |
Aug 21, 2024 | 20.15 | 20.16 | 20.05 | 20.16 | 27,498 | +0.02(+0.10%) |
Aug 20, 2024 | 19.87 | 20.14 | 19.87 | 20.14 | 42,874 | +0.15(+0.75%) |
Aug 19, 2024 | 19.79 | 19.99 | 19.61 | 19.99 | 83,113 | +0.12(+0.60%) |
Aug 16, 2024 | 19.80 | 19.93 | 19.80 | 19.87 | 29,852 | -0.13(-0.65%) |
Aug 15, 2024 | 20.00 | 20.00 | 19.83 | 20.00 | 40,176 | +0.09(+0.45%) |
Aug 14, 2024 | 19.76 | 19.91 | 19.76 | 19.91 | 21,798 | +0.16(+0.81%) |
Aug 13, 2024 | 19.55 | 19.76 | 19.55 | 19.75 | 28,417 | +0.22(+1.13%) |
Aug 12, 2024 | 19.58 | 19.58 | 19.39 | 19.53 | 24,090 | +0.17(+0.88%) |
Aug 09, 2024 | 19.28 | 19.52 | 19.25 | 19.36 | 38,786 | +0.06(+0.31%) |
Aug 08, 2024 | 19.16 | 19.42 | 19.15 | 19.30 | 51,783 | +0.15(+0.78%) |
Aug 07, 2024 | 19.55 | 19.57 | 19.00 | 19.15 | 28,062 | +0.05(+0.29%) |
Aug 06, 2024 | 18.95 | 19.37 | 18.95 | 19.09 | 52,168 | +0.24(+1.30%) |
Aug 05, 2024 | 18.35 | 19.16 | 18.17 | 18.85 | 73,253 | -0.66(-3.36%) |
Aug 02, 2024 | 19.58 | 19.68 | 19.24 | 19.51 | 50,119 | -0.27(-1.39%) |
Aug 01, 2024 | 19.95 | 20.24 | 19.65 | 19.78 | 60,031 | -0.15(-0.74%) |
Jul 31, 2024 | 19.93 | 20.10 | 19.57 | 19.93 | 126,902 | +0.11(+0.54%) |
Jul 30, 2024 | 19.96 | 20.07 | 19.67 | 19.82 | 96,913 | -0.15(-0.74%) |
Jul 29, 2024 | 20.10 | 20.11 | 19.95 | 19.97 | 53,747 | -0.08(-0.39%) |
Jul 26, 2024 | 20.02 | 20.08 | 19.66 | 20.04 | 45,092 | +0.27(+1.39%) |
Jul 25, 2024 | 20.09 | 20.13 | 19.63 | 19.77 | 50,444 | -0.42(-2.09%) |
Jul 24, 2024 | 20.70 | 20.70 | 20.08 | 20.19 | 54,259 | -0.61(-2.92%) |
Jul 23, 2024 | 20.84 | 20.91 | 20.75 | 20.80 | 28,261 | +0.05(+0.24%) |
Jul 22, 2024 | 20.62 | 20.78 | 20.52 | 20.75 | 48,326 | +0.33(+1.63%) |
Jul 19, 2024 | 20.49 | 20.58 | 20.39 | 20.42 | 110,382 | -0.18(-0.86%) |
Jul 18, 2024 | 20.83 | 20.83 | 20.34 | 20.59 | 74,567 | -0.10(-0.47%) |
Jul 17, 2024 | 20.74 | 20.78 | 20.55 | 20.69 | 78,394 | -0.40(-1.90%) |
Jul 16, 2024 | 21.19 | 21.19 | 20.88 | 21.09 | 82,005 | +0.02(+0.09%) |
Jul 15, 2024 | 21.11 | 21.25 | 21.05 | 21.07 | 63,395 | -0.06(-0.28%) |
Jul 12, 2024 | 21.18 | 21.19 | 21.01 | 21.13 | 68,997 | -0.03(-0.14%) |
Jul 11, 2024 | 21.54 | 21.64 | 20.98 | 21.16 | 95,325 | -0.47(-2.17%) |
Jul 10, 2024 | 21.42 | 21.63 | 21.35 | 21.63 | 73,827 | +0.33(+1.56%) |
Jul 09, 2024 | 21.64 | 21.64 | 21.30 | 21.30 | 79,106 | -0.34(-1.58%) |
Jul 08, 2024 | 21.64 | 21.64 | 21.54 | 21.64 | 97,010 | -0.07(-0.32%) |
Jul 05, 2024 | 21.80 | 21.80 | 21.61 | 21.71 | 80,775 | +0.14(+0.66%) |
Jul 03, 2024 | 21.64 | 21.64 | 21.56 | 21.57 | 64,630 | -0.01(-0.04%) |
Jul 02, 2024 | 21.46 | 21.61 | 21.39 | 21.58 | 77,114 | +0.06(+0.27%) |