Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.18 | 19.18 | 19.14 | 19.14 | 1,953 | -0.01(-0.05%) |
Sep 25, 2024 | 19.15 | 19.16 | 19.15 | 19.15 | 11,530 | -0.04(-0.21%) |
Sep 24, 2024 | 19.18 | 19.19 | 19.17 | 19.19 | 17,353 | -0.08(-0.42%) |
Sep 23, 2024 | 19.24 | 19.27 | 19.20 | 19.27 | 3,795 | +0.00(+0.00%) |
Sep 20, 2024 | 19.22 | 19.28 | 19.22 | 19.27 | 15,705 | +0.02(+0.10%) |
Sep 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 110 | -0.01(-0.05%) |
Sep 18, 2024 | 19.29 | 19.29 | 19.26 | 19.26 | 3,419 | -0.04(-0.21%) |
Sep 17, 2024 | 19.34 | 19.34 | 19.29 | 19.30 | 4,914 | -0.01(-0.05%) |
Sep 16, 2024 | 19.30 | 19.33 | 19.30 | 19.31 | 2,149 | +0.07(+0.36%) |
Sep 12, 2024 | 19.24 | 7 | +0.00(+0.00%) | |||
Sep 11, 2024 | 19.23 | 19.24 | 19.23 | 19.24 | 509 | -0.02(-0.10%) |
Sep 10, 2024 | 19.24 | 19.26 | 19.24 | 19.26 | 1,437 | +0.05(+0.26%) |
Sep 09, 2024 | 19.17 | 19.22 | 19.16 | 19.21 | 1,333 | +0.04(+0.21%) |
Sep 06, 2024 | 19.11 | 19.17 | 19.11 | 19.17 | 7,460 | +0.01(+0.05%) |
Sep 05, 2024 | 19.14 | 19.16 | 19.14 | 19.16 | 6,910 | +0.04(+0.21%) |
Sep 04, 2024 | 19.08 | 19.12 | 19.08 | 19.12 | 2,811 | +0.08(+0.42%) |
Sep 03, 2024 | 18.99 | 19.04 | 18.99 | 19.04 | 3,241 | +0.07(+0.37%) |
Aug 29, 2024 | 18.97 | 0 | -0.05(-0.26%) | |||
Aug 28, 2024 | 19.04 | 19.04 | 19.02 | 19.02 | 2,735 | -0.03(-0.16%) |
Aug 27, 2024 | 19.03 | 19.05 | 19.03 | 19.05 | 3,601 | -0.07(-0.37%) |
Aug 26, 2024 | 19.11 | 19.12 | 19.11 | 19.12 | 1,897 | +0.04(+0.21%) |
Aug 22, 2024 | 19.08 | 0 | -0.07(-0.37%) | |||
Aug 21, 2024 | 19.12 | 19.15 | 19.12 | 19.15 | 3,537 | +0.00(+0.00%) |
Aug 20, 2024 | 19.11 | 19.15 | 19.11 | 19.15 | 1,067 | +0.08(+0.42%) |
Aug 19, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 450 | -0.02(-0.10%) |
Aug 16, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 500 | +0.05(+0.26%) |
Aug 15, 2024 | 19.05 | 19.05 | 19.04 | 19.04 | 9,860 | -0.06(-0.31%) |
Aug 14, 2024 | 19.13 | 19.13 | 19.10 | 19.10 | 7,859 | +0.05(+0.26%) |
Aug 13, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 638 | +0.04(+0.21%) |
Aug 12, 2024 | 18.99 | 19.02 | 18.99 | 19.01 | 462 | +0.00(+0.00%) |
Aug 09, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 325 | +0.09(+0.48%) |
Aug 08, 2024 | 18.92 | 18.92 | 18.90 | 18.92 | 823 | -0.01(-0.05%) |
Aug 07, 2024 | 18.90 | 18.93 | 18.90 | 18.93 | 550 | -0.06(-0.32%) |
Aug 06, 2024 | 19.07 | 19.07 | 18.99 | 18.99 | 2,572 | -0.15(-0.78%) |
Aug 02, 2024 | 19.14 | 0 | +0.14(+0.74%) | |||
Aug 01, 2024 | 18.99 | 19.00 | 18.99 | 19.00 | 650 | +0.15(+0.80%) |
Jul 31, 2024 | 18.86 | 18.86 | 18.85 | 18.85 | 1,524 | +0.00(+0.00%) |
Jul 30, 2024 | 18.84 | 18.86 | 18.82 | 18.85 | 1,185 | +0.09(+0.48%) |
Jul 29, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 3,125 | +0.01(+0.05%) |
Jul 26, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 150 | +0.02(+0.11%) |
Jul 25, 2024 | 18.75 | 18.75 | 18.73 | 18.73 | 397 | -0.03(-0.16%) |
Jul 24, 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 6,861 | +0.05(+0.27%) |
Jul 23, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 1,256 | +0.04(+0.21%) |
Jul 22, 2024 | 18.74 | 18.74 | 18.67 | 18.67 | 2,545 | -0.04(-0.21%) |
Jul 19, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 1,100 | -0.04(-0.21%) |
Jul 18, 2024 | 18.79 | 18.79 | 18.75 | 18.75 | 4,502 | -0.01(-0.05%) |
Jul 17, 2024 | 18.74 | 18.78 | 18.73 | 18.76 | 3,945 | +0.00(+0.00%) |
Jul 16, 2024 | 18.72 | 18.76 | 18.72 | 18.76 | 11,011 | +0.07(+0.37%) |
Jul 15, 2024 | 18.67 | 18.70 | 18.67 | 18.69 | 4,406 | -0.02(-0.11%) |
Jul 12, 2024 | 18.66 | 18.71 | 18.66 | 18.71 | 2,413 | +0.04(+0.21%) |
Jul 11, 2024 | 18.69 | 18.70 | 18.67 | 18.67 | 2,904 | +0.06(+0.32%) |
Jul 10, 2024 | 18.63 | 18.63 | 18.61 | 18.61 | 2,730 | +0.03(+0.16%) |
Jul 09, 2024 | 18.59 | 18.59 | 18.58 | 18.58 | 2,463 | -0.04(-0.21%) |
Jul 08, 2024 | 18.56 | 18.62 | 18.56 | 18.62 | 3,208 | +0.05(+0.27%) |
Jul 05, 2024 | 18.56 | 18.57 | 18.56 | 18.57 | 2,769 | +0.13(+0.70%) |
Jul 04, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 128 | -0.05(-0.27%) |
Jul 03, 2024 | 18.44 | 18.51 | 18.44 | 18.49 | 3,746 | +0.06(+0.33%) |