Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 20.93 | 20.96 | 20.90 | 20.92 | 225,825 | +0.13(+0.63%) |
Sep 12, 2024 | 20.75 | 20.84 | 20.74 | 20.79 | 179,603 | +0.05(+0.24%) |
Sep 11, 2024 | 20.68 | 20.74 | 20.66 | 20.74 | 161,492 | +0.07(+0.34%) |
Sep 10, 2024 | 20.67 | 20.68 | 20.64 | 20.67 | 244,220 | +0.01(+0.05%) |
Sep 09, 2024 | 20.70 | 20.70 | 20.64 | 20.66 | 305,635 | -0.03(-0.14%) |
Sep 06, 2024 | 20.81 | 20.82 | 20.68 | 20.69 | 716,888 | -0.08(-0.39%) |
Sep 05, 2024 | 20.77 | 20.78 | 20.72 | 20.77 | 169,220 | +0.12(+0.58%) |
Sep 04, 2024 | 20.61 | 20.70 | 20.61 | 20.65 | 184,121 | +0.10(+0.49%) |
Sep 03, 2024 | 20.63 | 20.63 | 20.55 | 20.55 | 207,307 | -0.19(-0.92%) |
Aug 30, 2024 | 20.80 | 20.82 | 20.74 | 20.74 | 183,742 | -0.07(-0.34%) |
Aug 29, 2024 | 20.80 | 20.81 | 20.75 | 20.81 | 269,161 | +0.01(+0.05%) |
Aug 28, 2024 | 20.84 | 20.86 | 20.79 | 20.80 | 162,626 | -0.10(-0.48%) |
Aug 27, 2024 | 20.85 | 20.91 | 20.84 | 20.90 | 160,937 | -0.03(-0.14%) |
Aug 26, 2024 | 20.96 | 20.96 | 20.92 | 20.93 | 212,669 | -0.05(-0.24%) |
Aug 23, 2024 | 20.79 | 20.99 | 20.79 | 20.98 | 231,261 | +0.29(+1.40%) |
Aug 22, 2024 | 20.76 | 20.77 | 20.67 | 20.69 | 173,729 | -0.17(-0.81%) |
Aug 21, 2024 | 20.86 | 20.89 | 20.80 | 20.86 | 279,286 | -0.03(-0.14%) |
Aug 20, 2024 | 20.87 | 20.89 | 20.85 | 20.89 | 234,429 | +0.03(+0.14%) |
Aug 19, 2024 | 20.77 | 20.89 | 20.77 | 20.86 | 385,375 | +0.12(+0.58%) |
Aug 16, 2024 | 20.71 | 20.75 | 20.67 | 20.74 | 198,535 | +0.14(+0.68%) |
Aug 15, 2024 | 20.59 | 20.65 | 20.58 | 20.60 | 218,314 | -0.09(-0.43%) |
Aug 14, 2024 | 20.67 | 20.74 | 20.67 | 20.69 | 194,835 | +0.06(+0.29%) |
Aug 13, 2024 | 20.53 | 20.64 | 20.53 | 20.63 | 255,990 | +0.18(+0.88%) |
Aug 12, 2024 | 20.46 | 20.48 | 20.45 | 20.45 | 173,570 | -0.05(-0.24%) |
Aug 09, 2024 | 20.48 | 20.51 | 20.46 | 20.50 | 438,947 | +0.12(+0.59%) |
Aug 08, 2024 | 20.27 | 20.39 | 20.27 | 20.38 | 213,280 | +0.12(+0.59%) |
Aug 07, 2024 | 20.32 | 20.32 | 20.24 | 20.26 | 242,184 | +0.00(+0.00%) |
Aug 06, 2024 | 20.27 | 20.32 | 20.25 | 20.26 | 1,409,792 | -0.12(-0.59%) |
Aug 05, 2024 | 20.32 | 20.38 | 20.29 | 20.38 | 798,841 | +0.00(+0.00%) |
Aug 02, 2024 | 20.29 | 20.39 | 20.29 | 20.38 | 303,254 | +0.23(+1.14%) |
Aug 01, 2024 | 20.23 | 20.27 | 20.14 | 20.15 | 178,160 | -0.02(-0.10%) |
Jul 31, 2024 | 20.17 | 20.20 | 20.14 | 20.17 | 298,524 | +0.12(+0.60%) |
Jul 30, 2024 | 20.03 | 20.07 | 20.01 | 20.05 | 137,945 | +0.02(+0.10%) |
Jul 29, 2024 | 20.06 | 20.06 | 20.00 | 20.03 | 199,773 | -0.06(-0.30%) |
Jul 26, 2024 | 20.11 | 20.12 | 20.08 | 20.09 | 293,764 | +0.08(+0.40%) |
Jul 25, 2024 | 20.04 | 20.07 | 20.00 | 20.01 | 269,168 | +0.01(+0.05%) |
Jul 24, 2024 | 20.06 | 20.07 | 19.99 | 20.00 | 534,319 | -0.07(-0.35%) |
Jul 23, 2024 | 20.11 | 20.11 | 20.06 | 20.07 | 227,106 | -0.05(-0.25%) |
Jul 22, 2024 | 20.10 | 20.13 | 20.10 | 20.12 | 240,275 | +0.07(+0.35%) |
Jul 19, 2024 | 20.16 | 20.16 | 20.04 | 20.05 | 183,812 | -0.05(-0.25%) |
Jul 18, 2024 | 20.20 | 20.21 | 20.09 | 20.10 | 525,522 | -0.16(-0.79%) |
Jul 17, 2024 | 20.25 | 20.26 | 20.22 | 20.26 | 216,743 | -0.02(-0.10%) |
Jul 16, 2024 | 20.22 | 20.29 | 20.22 | 20.28 | 220,680 | +0.07(+0.34%) |
Jul 15, 2024 | 20.20 | 20.26 | 20.19 | 20.21 | 177,428 | -0.08(-0.39%) |
Jul 12, 2024 | 20.22 | 20.30 | 20.21 | 20.29 | 132,636 | +0.10(+0.49%) |
Jul 11, 2024 | 20.21 | 20.24 | 20.17 | 20.19 | 173,356 | +0.13(+0.65%) |
Jul 10, 2024 | 20.08 | 20.09 | 20.04 | 20.06 | 315,771 | +0.06(+0.30%) |
Jul 09, 2024 | 20.00 | 20.01 | 19.97 | 20.00 | 199,025 | +0.03(+0.15%) |
Jul 08, 2024 | 19.98 | 19.99 | 19.97 | 19.97 | 195,169 | -0.01(-0.05%) |
Jul 05, 2024 | 19.94 | 19.98 | 19.90 | 19.98 | 193,183 | +0.15(+0.75%) |
Jul 03, 2024 | 19.77 | 19.86 | 19.77 | 19.83 | 176,574 | +0.17(+0.86%) |
Jul 02, 2024 | 19.65 | 19.69 | 19.65 | 19.66 | 280,898 | +0.02(+0.10%) |