Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.68 | 20.92 | 20.68 | 20.72 | 29,365 | +0.06(+0.29%) |
Sep 25, 2024 | 20.39 | 20.82 | 20.39 | 20.66 | 119,921 | +0.02(+0.10%) |
Sep 24, 2024 | 20.61 | 20.74 | 20.57 | 20.64 | 29,089 | +0.02(+0.10%) |
Sep 23, 2024 | 20.59 | 20.68 | 20.52 | 20.62 | 26,665 | +0.17(+0.82%) |
Sep 20, 2024 | 20.49 | 20.50 | 20.37 | 20.45 | 224,522 | -0.11(-0.55%) |
Sep 19, 2024 | 20.54 | 20.60 | 20.47 | 20.57 | 38,852 | +0.14(+0.71%) |
Sep 18, 2024 | 20.51 | 20.51 | 20.20 | 20.42 | 176,848 | +0.19(+0.94%) |
Sep 17, 2024 | 19.91 | 20.32 | 19.91 | 20.23 | 136,318 | -0.08(-0.39%) |
Sep 16, 2024 | 20.25 | 20.42 | 20.22 | 20.31 | 24,075 | +0.12(+0.59%) |
Sep 13, 2024 | 20.09 | 20.30 | 20.06 | 20.19 | 298,213 | -0.06(-0.30%) |
Sep 12, 2024 | 20.14 | 20.25 | 20.07 | 20.25 | 43,502 | +0.12(+0.62%) |
Sep 11, 2024 | 20.11 | 20.21 | 20.02 | 20.12 | 35,507 | -0.12(-0.62%) |
Sep 10, 2024 | 20.18 | 20.28 | 20.07 | 20.25 | 147,937 | -0.11(-0.54%) |
Sep 09, 2024 | 20.24 | 20.36 | 20.14 | 20.36 | 71,150 | -0.06(-0.29%) |
Sep 06, 2024 | 20.52 | 20.58 | 20.42 | 20.42 | 113,350 | -0.29(-1.38%) |
Sep 05, 2024 | 20.79 | 20.79 | 20.59 | 20.71 | 25,322 | +0.03(+0.12%) |
Sep 04, 2024 | 20.73 | 20.73 | 20.48 | 20.68 | 12,741 | -0.14(-0.67%) |
Sep 03, 2024 | 20.94 | 20.94 | 20.77 | 20.82 | 22,266 | +0.15(+0.73%) |
Aug 30, 2024 | 20.75 | 20.80 | 20.67 | 20.67 | 107,134 | +0.15(+0.73%) |
Aug 29, 2024 | 20.43 | 20.65 | 20.43 | 20.52 | 59,540 | -0.16(-0.77%) |
Aug 28, 2024 | 20.66 | 20.80 | 20.61 | 20.68 | 34,254 | +0.09(+0.44%) |
Aug 27, 2024 | 20.76 | 20.76 | 20.54 | 20.59 | 20,433 | +0.20(+0.98%) |
Aug 26, 2024 | 20.31 | 20.49 | 20.31 | 20.39 | 12,093 | -0.16(-0.78%) |
Aug 23, 2024 | 20.49 | 20.63 | 20.40 | 20.55 | 23,875 | +0.30(+1.46%) |
Aug 22, 2024 | 20.26 | 20.32 | 20.23 | 20.25 | 73,972 | +0.04(+0.17%) |
Aug 21, 2024 | 20.00 | 20.28 | 20.00 | 20.22 | 69,117 | +0.41(+2.10%) |
Aug 20, 2024 | 19.68 | 19.90 | 19.68 | 19.80 | 91,487 | +0.23(+1.16%) |
Aug 19, 2024 | 19.35 | 19.60 | 19.29 | 19.58 | 768,919 | +0.06(+0.29%) |
Aug 16, 2024 | 19.49 | 19.56 | 19.39 | 19.52 | 34,305 | +0.20(+1.06%) |
Aug 15, 2024 | 19.35 | 19.39 | 19.29 | 19.32 | 18,359 | -0.17(-0.90%) |
Aug 14, 2024 | 19.43 | 19.53 | 19.37 | 19.49 | 46,342 | +0.04(+0.21%) |
Aug 13, 2024 | 19.30 | 19.45 | 19.18 | 19.45 | 62,828 | +0.33(+1.73%) |
Aug 12, 2024 | 19.28 | 19.28 | 19.12 | 19.12 | 514,796 | -0.05(-0.26%) |
Aug 09, 2024 | 19.07 | 19.21 | 19.05 | 19.17 | 94,097 | -0.01(-0.05%) |
Aug 08, 2024 | 19.15 | 19.27 | 19.05 | 19.18 | 237,276 | +0.03(+0.16%) |
Aug 07, 2024 | 19.31 | 19.36 | 19.15 | 19.15 | 181,077 | -0.07(-0.36%) |
Aug 06, 2024 | 19.02 | 19.24 | 19.02 | 19.22 | 60,826 | +0.07(+0.37%) |
Aug 05, 2024 | 19.09 | 19.17 | 18.99 | 19.15 | 43,570 | -0.12(-0.62%) |
Aug 02, 2024 | 19.29 | 19.30 | 19.17 | 19.27 | 48,243 | +0.03(+0.16%) |
Aug 01, 2024 | 19.30 | 19.31 | 19.08 | 19.24 | 88,543 | -0.18(-0.91%) |
Jul 31, 2024 | 19.49 | 19.49 | 19.40 | 19.42 | 325,282 | +0.16(+0.81%) |
Jul 30, 2024 | 19.27 | 19.41 | 19.19 | 19.26 | 500,114 | -0.20(-1.03%) |
Jul 29, 2024 | 19.50 | 19.55 | 19.44 | 19.46 | 67,513 | -0.40(-2.04%) |
Jul 26, 2024 | 19.76 | 19.89 | 19.69 | 19.86 | 60,093 | +0.33(+1.72%) |
Jul 25, 2024 | 19.68 | 19.68 | 19.53 | 19.53 | 130,341 | -0.43(-2.15%) |
Jul 24, 2024 | 19.82 | 20.02 | 19.81 | 19.96 | 127,027 | -0.20(-0.97%) |
Jul 23, 2024 | 20.21 | 20.22 | 20.06 | 20.16 | 191,472 | -0.09(-0.47%) |
Jul 22, 2024 | 20.28 | 20.28 | 20.17 | 20.25 | 128,164 | +0.07(+0.35%) |
Jul 19, 2024 | 20.19 | 20.26 | 20.13 | 20.18 | 749,107 | -0.15(-0.74%) |
Jul 18, 2024 | 20.37 | 20.44 | 20.19 | 20.33 | 854,668 | +0.10(+0.49%) |
Jul 17, 2024 | 19.99 | 20.33 | 19.99 | 20.23 | 953,718 | +0.51(+2.59%) |
Jul 16, 2024 | 19.55 | 19.77 | 19.51 | 19.72 | 66,992 | -0.06(-0.30%) |
Jul 15, 2024 | 19.77 | 19.78 | 19.70 | 19.78 | 74,812 | -0.17(-0.85%) |
Jul 12, 2024 | 19.75 | 19.95 | 19.75 | 19.95 | 41,217 | +0.50(+2.57%) |
Jul 11, 2024 | 19.50 | 19.54 | 19.45 | 19.45 | 75,269 | -0.15(-0.77%) |
Jul 10, 2024 | 19.53 | 19.64 | 19.53 | 19.60 | 189,157 | +0.01(+0.05%) |
Jul 09, 2024 | 19.63 | 19.66 | 19.56 | 19.59 | 36,369 | -0.13(-0.66%) |
Jul 08, 2024 | 19.74 | 19.78 | 19.64 | 19.72 | 117,857 | -0.02(-0.10%) |
Jul 05, 2024 | 19.66 | 19.83 | 19.61 | 19.74 | 21,588 | +0.02(+0.10%) |
Jul 03, 2024 | 19.55 | 19.72 | 19.55 | 19.72 | 56,792 | +0.08(+0.41%) |
Jul 02, 2024 | 19.56 | 19.64 | 19.53 | 19.64 | 85,997 | +0.00(+0.03%) |