Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2024 | 19.81 | 19.83 | 19.80 | 19.82 | 35,689 | +0.00(+0.03%) |
Sep 06, 2024 | 19.79 | 19.86 | 19.74 | 19.82 | 48,604 | +0.05(+0.28%) |
Sep 05, 2024 | 19.78 | 19.78 | 19.72 | 19.76 | 72,070 | +0.00(+0.00%) |
Sep 04, 2024 | 19.72 | 19.76 | 19.70 | 19.76 | 141,901 | +0.07(+0.33%) |
Sep 03, 2024 | 19.70 | 19.71 | 19.66 | 19.70 | 86,092 | +0.12(+0.59%) |
Aug 30, 2024 | 19.63 | 19.66 | 19.58 | 19.58 | 89,314 | -0.08(-0.38%) |
Aug 29, 2024 | 19.62 | 19.66 | 19.58 | 19.66 | 150,952 | +0.04(+0.18%) |
Aug 28, 2024 | 19.66 | 19.66 | 19.61 | 19.62 | 93,540 | -0.02(-0.13%) |
Aug 27, 2024 | 19.67 | 19.67 | 19.61 | 19.64 | 126,496 | -0.02(-0.10%) |
Aug 26, 2024 | 19.72 | 19.72 | 19.65 | 19.66 | 59,649 | -0.02(-0.10%) |
Aug 23, 2024 | 19.66 | 19.71 | 19.64 | 19.68 | 211,079 | +0.06(+0.30%) |
Aug 22, 2024 | 19.64 | 19.64 | 19.59 | 19.62 | 48,946 | -0.03(-0.15%) |
Aug 21, 2024 | 19.65 | 19.68 | 19.61 | 19.65 | 53,311 | +0.01(+0.05%) |
Aug 20, 2024 | 19.66 | 19.66 | 19.63 | 19.64 | 87,032 | +0.01(+0.08%) |
Aug 19, 2024 | 19.64 | 19.66 | 19.62 | 19.63 | 72,379 | +0.00(+0.03%) |
Aug 16, 2024 | 19.64 | 19.64 | 19.59 | 19.62 | 50,505 | +0.02(+0.10%) |
Aug 15, 2024 | 19.60 | 19.61 | 19.57 | 19.61 | 73,372 | -0.08(-0.43%) |
Aug 14, 2024 | 19.67 | 19.71 | 19.67 | 19.69 | 59,561 | +0.02(+0.13%) |
Aug 13, 2024 | 19.64 | 19.66 | 19.62 | 19.66 | 96,322 | +0.02(+0.10%) |
Aug 12, 2024 | 19.61 | 19.64 | 19.57 | 19.64 | 53,244 | +0.04(+0.20%) |
Aug 09, 2024 | 19.59 | 19.61 | 19.57 | 19.61 | 34,346 | +0.05(+0.25%) |
Aug 08, 2024 | 19.56 | 19.57 | 19.51 | 19.56 | 289,071 | -0.08(-0.41%) |
Aug 07, 2024 | 19.65 | 19.65 | 19.57 | 19.64 | 253,266 | -0.05(-0.25%) |
Aug 06, 2024 | 19.73 | 19.73 | 19.66 | 19.68 | 155,469 | -0.08(-0.40%) |
Aug 05, 2024 | 19.82 | 19.84 | 19.74 | 19.76 | 71,356 | +0.03(+0.15%) |
Aug 02, 2024 | 19.71 | 19.74 | 19.68 | 19.73 | 96,087 | +0.17(+0.87%) |
Aug 01, 2024 | 19.57 | 19.61 | 19.55 | 19.57 | 81,603 | +0.05(+0.26%) |
Jul 31, 2024 | 19.48 | 19.52 | 19.45 | 19.52 | 81,813 | +0.07(+0.36%) |
Jul 30, 2024 | 19.49 | 19.49 | 19.42 | 19.45 | 154,688 | -0.01(-0.04%) |
Jul 29, 2024 | 19.47 | 19.47 | 19.43 | 19.45 | 67,777 | +0.04(+0.19%) |
Jul 26, 2024 | 19.41 | 19.43 | 19.40 | 19.42 | 155,103 | +0.05(+0.27%) |
Jul 25, 2024 | 19.45 | 19.45 | 19.36 | 19.36 | 94,896 | +0.04(+0.21%) |
Jul 24, 2024 | 19.50 | 19.50 | 19.31 | 19.32 | 140,529 | -0.07(-0.36%) |
Jul 23, 2024 | 19.40 | 19.42 | 19.38 | 19.39 | 126,953 | +0.01(+0.05%) |
Jul 22, 2024 | 19.43 | 19.43 | 19.35 | 19.38 | 85,086 | -0.03(-0.15%) |
Jul 19, 2024 | 19.50 | 19.50 | 19.39 | 19.41 | 38,207 | -0.03(-0.15%) |
Jul 18, 2024 | 19.45 | 19.46 | 19.43 | 19.44 | 72,922 | -0.02(-0.10%) |
Jul 17, 2024 | 19.46 | 19.47 | 19.41 | 19.46 | 68,214 | +0.01(+0.04%) |
Jul 16, 2024 | 19.45 | 19.46 | 19.42 | 19.46 | 101,269 | +0.07(+0.37%) |
Jul 15, 2024 | 19.41 | 19.41 | 19.34 | 19.38 | 80,913 | -0.04(-0.20%) |
Jul 12, 2024 | 19.40 | 19.43 | 19.40 | 19.42 | 42,515 | +0.01(+0.05%) |
Jul 11, 2024 | 19.41 | 19.42 | 19.38 | 19.41 | 77,413 | +0.08(+0.41%) |
Jul 10, 2024 | 19.32 | 19.34 | 19.31 | 19.33 | 40,637 | +0.01(+0.05%) |
Jul 09, 2024 | 19.33 | 19.33 | 19.29 | 19.32 | 110,330 | -0.05(-0.26%) |
Jul 08, 2024 | 19.33 | 19.37 | 19.30 | 19.37 | 53,446 | +0.04(+0.20%) |
Jul 05, 2024 | 19.34 | 19.35 | 19.29 | 19.33 | 28,967 | +0.02(+0.10%) |
Jul 03, 2024 | 19.23 | 19.31 | 19.22 | 19.31 | 243,623 | +0.12(+0.62%) |
Jul 02, 2024 | 19.20 | 19.22 | 19.16 | 19.20 | 122,974 | +0.07(+0.36%) |