Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.95 | 19.95 | 19.82 | 19.82 | 82,800 | -0.06(-0.30%) |
Sep 26, 2024 | 19.75 | 19.92 | 19.75 | 19.88 | 343,404 | +0.24(+1.22%) |
Sep 25, 2024 | 19.83 | 19.83 | 19.64 | 19.64 | 62,170 | -0.20(-1.01%) |
Sep 24, 2024 | 19.78 | 19.85 | 19.75 | 19.84 | 83,469 | +0.12(+0.61%) |
Sep 23, 2024 | 19.65 | 19.74 | 19.65 | 19.72 | 63,460 | -0.13(-0.65%) |
Sep 20, 2024 | 19.76 | 19.87 | 19.73 | 19.85 | 62,965 | +0.04(+0.20%) |
Sep 19, 2024 | 19.87 | 19.91 | 19.73 | 19.81 | 97,515 | +0.11(+0.56%) |
Sep 18, 2024 | 19.77 | 19.86 | 19.64 | 19.70 | 60,407 | -0.10(-0.51%) |
Sep 17, 2024 | 19.86 | 19.88 | 19.70 | 19.80 | 129,772 | -0.07(-0.35%) |
Sep 16, 2024 | 19.74 | 19.87 | 19.73 | 19.87 | 69,597 | +0.13(+0.66%) |
Sep 13, 2024 | 19.71 | 19.84 | 19.68 | 19.74 | 71,149 | +0.05(+0.25%) |
Sep 12, 2024 | 19.51 | 19.70 | 19.48 | 19.69 | 42,917 | +0.18(+0.92%) |
Sep 11, 2024 | 19.40 | 19.51 | 19.20 | 19.51 | 105,280 | +0.10(+0.52%) |
Sep 10, 2024 | 19.54 | 19.54 | 19.29 | 19.41 | 109,609 | -0.15(-0.77%) |
Sep 09, 2024 | 19.48 | 19.57 | 19.48 | 19.56 | 85,457 | +0.21(+1.09%) |
Sep 06, 2024 | 19.54 | 19.61 | 19.29 | 19.35 | 80,677 | -0.22(-1.12%) |
Sep 05, 2024 | 19.57 | 19.64 | 19.51 | 19.57 | 197,477 | +0.05(+0.23%) |
Sep 04, 2024 | 19.42 | 19.58 | 19.40 | 19.52 | 421,167 | +0.10(+0.54%) |
Sep 03, 2024 | 19.45 | 19.48 | 19.38 | 19.42 | 103,985 | -0.19(-0.97%) |
Aug 30, 2024 | 19.50 | 19.61 | 19.43 | 19.61 | 27,671 | +0.12(+0.62%) |
Aug 29, 2024 | 19.51 | 19.60 | 19.46 | 19.49 | 132,110 | +0.02(+0.10%) |
Aug 28, 2024 | 19.54 | 19.56 | 19.42 | 19.47 | 32,101 | -0.06(-0.31%) |
Aug 27, 2024 | 19.57 | 19.59 | 19.51 | 19.53 | 54,388 | -0.05(-0.26%) |
Aug 26, 2024 | 19.56 | 19.61 | 19.51 | 19.58 | 60,483 | +0.09(+0.46%) |
Aug 23, 2024 | 19.36 | 19.57 | 19.35 | 19.49 | 59,589 | +0.20(+1.04%) |
Aug 22, 2024 | 19.31 | 19.33 | 19.23 | 19.29 | 76,207 | -0.03(-0.16%) |
Aug 21, 2024 | 19.31 | 19.36 | 19.26 | 19.32 | 41,570 | +0.08(+0.42%) |
Aug 20, 2024 | 19.31 | 19.33 | 19.20 | 19.24 | 69,107 | -0.06(-0.31%) |
Aug 19, 2024 | 19.23 | 19.36 | 19.18 | 19.30 | 67,048 | +0.15(+0.78%) |
Aug 16, 2024 | 19.08 | 19.18 | 19.08 | 19.15 | 43,763 | +0.04(+0.21%) |
Aug 15, 2024 | 19.05 | 19.14 | 19.04 | 19.11 | 104,259 | +0.18(+0.95%) |
Aug 14, 2024 | 18.91 | 18.98 | 18.86 | 18.93 | 48,304 | -0.01(-0.05%) |
Aug 13, 2024 | 18.77 | 18.97 | 18.77 | 18.94 | 77,384 | +0.21(+1.12%) |
Aug 12, 2024 | 18.75 | 18.77 | 18.68 | 18.73 | 36,998 | +0.00(+0.00%) |
Aug 09, 2024 | 18.68 | 18.76 | 18.66 | 18.73 | 37,567 | +0.06(+0.32%) |
Aug 08, 2024 | 18.58 | 18.76 | 18.56 | 18.67 | 106,053 | +0.19(+1.03%) |
Aug 07, 2024 | 18.66 | 18.69 | 18.43 | 18.48 | 63,801 | +0.04(+0.22%) |
Aug 06, 2024 | 18.20 | 18.57 | 18.13 | 18.44 | 114,127 | +0.16(+0.88%) |
Aug 05, 2024 | 18.17 | 18.41 | 18.07 | 18.28 | 87,739 | -0.38(-2.04%) |
Aug 02, 2024 | 18.74 | 18.75 | 18.50 | 18.66 | 79,884 | -0.24(-1.27%) |
Aug 01, 2024 | 18.98 | 19.13 | 18.83 | 18.90 | 66,844 | -0.16(-0.84%) |
Jul 31, 2024 | 18.99 | 19.17 | 18.99 | 19.06 | 142,478 | +0.16(+0.85%) |
Jul 30, 2024 | 18.85 | 18.90 | 18.81 | 18.90 | 138,824 | +0.05(+0.27%) |
Jul 29, 2024 | 18.86 | 18.88 | 18.73 | 18.85 | 97,686 | -0.01(-0.08%) |
Jul 26, 2024 | 18.81 | 18.89 | 18.77 | 18.86 | 125,340 | +0.12(+0.64%) |
Jul 25, 2024 | 18.65 | 18.86 | 18.59 | 18.75 | 159,048 | +0.10(+0.51%) |
Jul 24, 2024 | 18.73 | 18.80 | 18.64 | 18.65 | 76,122 | -0.08(-0.43%) |
Jul 23, 2024 | 18.81 | 18.81 | 18.70 | 18.73 | 49,496 | -0.05(-0.29%) |
Jul 22, 2024 | 18.75 | 18.80 | 18.64 | 18.79 | 87,030 | +0.14(+0.75%) |
Jul 19, 2024 | 18.64 | 18.66 | 18.58 | 18.64 | 188,300 | -0.05(-0.29%) |
Jul 18, 2024 | 18.78 | 18.86 | 18.64 | 18.70 | 68,252 | -0.09(-0.48%) |
Jul 17, 2024 | 18.71 | 18.86 | 18.61 | 18.79 | 77,480 | +0.02(+0.13%) |
Jul 16, 2024 | 18.59 | 18.80 | 18.51 | 18.77 | 98,591 | +0.16(+0.89%) |
Jul 15, 2024 | 18.71 | 18.71 | 18.55 | 18.60 | 75,434 | -0.07(-0.37%) |
Jul 12, 2024 | 18.62 | 18.76 | 18.62 | 18.67 | 75,769 | +0.09(+0.48%) |
Jul 11, 2024 | 18.34 | 18.59 | 18.34 | 18.58 | 131,198 | +0.25(+1.36%) |
Jul 10, 2024 | 18.20 | 18.37 | 18.20 | 18.33 | 170,892 | +0.24(+1.33%) |
Jul 09, 2024 | 18.13 | 18.18 | 18.07 | 18.09 | 106,701 | -0.07(-0.39%) |
Jul 08, 2024 | 18.20 | 18.22 | 18.11 | 18.16 | 217,726 | +0.00(+0.00%) |
Jul 05, 2024 | 18.28 | 18.28 | 18.09 | 18.16 | 45,531 | +0.05(+0.27%) |
Jul 03, 2024 | 17.94 | 18.18 | 17.80 | 18.11 | 70,095 | +0.17(+0.96%) |
Jul 02, 2024 | 17.82 | 17.95 | 17.76 | 17.94 | 114,346 | +0.09(+0.50%) |