Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.42 | 20.54 | 20.40 | 20.43 | 18,617 | -0.05(-0.26%) |
Sep 25, 2024 | 20.51 | 20.53 | 20.46 | 20.48 | 12,478 | -0.04(-0.21%) |
Sep 24, 2024 | 20.50 | 20.53 | 20.46 | 20.53 | 21,176 | +0.27(+1.32%) |
Sep 23, 2024 | 20.25 | 20.34 | 20.16 | 20.26 | 17,668 | +0.18(+0.90%) |
Sep 20, 2024 | 19.96 | 20.10 | 19.93 | 20.08 | 8,960 | +0.08(+0.42%) |
Sep 19, 2024 | 19.89 | 20.00 | 19.85 | 20.00 | 35,845 | +0.26(+1.30%) |
Sep 18, 2024 | 19.73 | 19.89 | 19.72 | 19.74 | 15,908 | -0.08(-0.39%) |
Sep 17, 2024 | 19.80 | 19.88 | 19.80 | 19.82 | 12,073 | +0.05(+0.28%) |
Sep 16, 2024 | 19.78 | 19.81 | 19.71 | 19.76 | 24,390 | +0.12(+0.61%) |
Sep 13, 2024 | 19.72 | 19.73 | 19.61 | 19.64 | 15,380 | +0.08(+0.42%) |
Sep 12, 2024 | 19.39 | 19.56 | 19.39 | 19.56 | 18,222 | +0.34(+1.74%) |
Sep 11, 2024 | 19.18 | 19.27 | 19.06 | 19.22 | 22,840 | +0.15(+0.81%) |
Sep 10, 2024 | 19.21 | 19.21 | 19.03 | 19.07 | 14,202 | -0.15(-0.76%) |
Sep 09, 2024 | 19.03 | 19.25 | 19.03 | 19.22 | 21,504 | +0.09(+0.48%) |
Sep 06, 2024 | 19.43 | 19.43 | 19.09 | 19.13 | 37,107 | -0.27(-1.39%) |
Sep 05, 2024 | 19.41 | 19.51 | 19.39 | 19.40 | 28,030 | +0.09(+0.45%) |
Sep 04, 2024 | 19.34 | 19.42 | 19.31 | 19.31 | 7,692 | -0.10(-0.52%) |
Sep 03, 2024 | 19.34 | 19.42 | 19.26 | 19.41 | 22,389 | -0.17(-0.85%) |
Aug 30, 2024 | 19.64 | 19.64 | 19.56 | 19.58 | 40,862 | -0.16(-0.81%) |
Aug 29, 2024 | 19.60 | 19.74 | 19.60 | 19.74 | 5,470 | +0.12(+0.59%) |
Aug 28, 2024 | 19.61 | 19.66 | 19.58 | 19.62 | 12,531 | -0.17(-0.86%) |
Aug 27, 2024 | 19.75 | 19.82 | 19.75 | 19.79 | 28,586 | +0.02(+0.11%) |
Aug 26, 2024 | 19.79 | 19.80 | 19.73 | 19.77 | 14,392 | +0.13(+0.66%) |
Aug 23, 2024 | 19.50 | 19.64 | 19.50 | 19.64 | 8,813 | +0.27(+1.39%) |
Aug 22, 2024 | 19.40 | 19.43 | 19.33 | 19.37 | 12,014 | -0.16(-0.84%) |
Aug 21, 2024 | 19.58 | 19.61 | 19.50 | 19.53 | 7,985 | -0.02(-0.08%) |
Aug 20, 2024 | 19.64 | 19.67 | 19.53 | 19.55 | 7,443 | -0.05(-0.26%) |
Aug 19, 2024 | 19.55 | 19.60 | 19.53 | 19.60 | 7,262 | +0.12(+0.62%) |
Aug 16, 2024 | 19.47 | 19.49 | 19.39 | 19.48 | 18,837 | -0.02(-0.13%) |
Aug 15, 2024 | 19.52 | 19.62 | 19.50 | 19.50 | 19,413 | +0.10(+0.54%) |
Aug 14, 2024 | 19.46 | 19.50 | 19.39 | 19.40 | 11,908 | -0.03(-0.15%) |
Aug 13, 2024 | 19.54 | 19.54 | 19.41 | 19.43 | 4,714 | -0.21(-1.06%) |
Aug 12, 2024 | 19.59 | 19.66 | 19.54 | 19.64 | 9,829 | +0.25(+1.28%) |
Aug 09, 2024 | 19.46 | 19.46 | 19.37 | 19.39 | 10,044 | +0.01(+0.05%) |
Aug 08, 2024 | 19.27 | 19.38 | 19.25 | 19.38 | 7,285 | +0.16(+0.83%) |
Aug 07, 2024 | 19.23 | 19.28 | 19.18 | 19.22 | 12,747 | +0.14(+0.73%) |
Aug 06, 2024 | 19.06 | 19.17 | 19.05 | 19.08 | 40,100 | -0.04(-0.21%) |
Aug 05, 2024 | 18.90 | 19.15 | 18.86 | 19.12 | 44,751 | -0.20(-1.04%) |
Aug 02, 2024 | 19.41 | 19.41 | 19.20 | 19.32 | 33,138 | -0.08(-0.42%) |
Aug 01, 2024 | 19.67 | 19.67 | 19.35 | 19.40 | 459,208 | -0.24(-1.21%) |
Jul 31, 2024 | 19.55 | 19.64 | 19.48 | 19.64 | 9,997 | +0.27(+1.39%) |
Jul 30, 2024 | 19.25 | 19.37 | 19.25 | 19.37 | 25,420 | +0.01(+0.03%) |
Jul 29, 2024 | 19.41 | 19.45 | 19.26 | 19.36 | 17,796 | -0.06(-0.31%) |
Jul 26, 2024 | 19.55 | 19.55 | 19.41 | 19.42 | 8,654 | -0.19(-0.95%) |
Jul 25, 2024 | 19.53 | 19.62 | 19.48 | 19.61 | 15,878 | -0.05(-0.26%) |
Jul 24, 2024 | 19.73 | 20.18 | 19.66 | 19.66 | 20,353 | -0.13(-0.65%) |
Jul 23, 2024 | 19.80 | 19.81 | 19.76 | 19.79 | 8,219 | -0.09(-0.45%) |
Jul 22, 2024 | 19.71 | 19.88 | 19.71 | 19.88 | 11,334 | +0.14(+0.69%) |
Jul 19, 2024 | 19.85 | 19.89 | 19.73 | 19.74 | 27,451 | -0.22(-1.08%) |
Jul 18, 2024 | 20.05 | 20.06 | 19.96 | 19.96 | 8,620 | -0.14(-0.70%) |
Jul 17, 2024 | 20.20 | 20.20 | 20.09 | 20.10 | 7,296 | -0.08(-0.39%) |
Jul 16, 2024 | 20.12 | 20.20 | 20.11 | 20.18 | 9,369 | +0.02(+0.11%) |
Jul 15, 2024 | 20.21 | 20.30 | 20.16 | 20.16 | 17,885 | -0.22(-1.06%) |
Jul 12, 2024 | 20.37 | 20.42 | 20.31 | 20.38 | 5,068 | -0.02(-0.12%) |
Jul 11, 2024 | 20.37 | 20.46 | 20.36 | 20.40 | 10,962 | +0.09(+0.42%) |
Jul 10, 2024 | 20.36 | 20.38 | 20.30 | 20.31 | 13,937 | -0.05(-0.23%) |
Jul 09, 2024 | 20.54 | 20.54 | 20.36 | 20.36 | 9,276 | -0.13(-0.64%) |
Jul 08, 2024 | 20.56 | 20.59 | 20.47 | 20.49 | 12,062 | -0.24(-1.15%) |
Jul 05, 2024 | 20.71 | 20.80 | 20.71 | 20.73 | 30,406 | +0.11(+0.54%) |
Jul 03, 2024 | 20.55 | 20.66 | 20.55 | 20.62 | 8,974 | +0.14(+0.68%) |
Jul 02, 2024 | 20.51 | 20.53 | 20.45 | 20.48 | 8,342 | +0.03(+0.14%) |