Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.04 | 19.06 | 18.99 | 19.03 | 12,666 | +0.01(+0.06%) |
Sep 26, 2024 | 19.01 | 19.06 | 18.96 | 19.01 | 8,675 | +0.00(+0.02%) |
Sep 25, 2024 | 19.06 | 19.06 | 18.97 | 19.01 | 17,355 | +0.02(+0.12%) |
Sep 24, 2024 | 19.01 | 19.03 | 18.98 | 18.99 | 14,248 | -0.09(-0.48%) |
Sep 23, 2024 | 19.00 | 19.08 | 18.91 | 19.08 | 11,639 | -0.06(-0.30%) |
Sep 20, 2024 | 19.13 | 19.17 | 19.10 | 19.14 | 2,825 | -0.00(-0.01%) |
Sep 19, 2024 | 19.20 | 19.20 | 19.10 | 19.14 | 9,933 | -0.01(-0.05%) |
Sep 18, 2024 | 19.10 | 19.16 | 19.05 | 19.15 | 30,801 | +0.08(+0.42%) |
Sep 17, 2024 | 19.05 | 19.10 | 19.05 | 19.07 | 13,850 | -0.03(-0.15%) |
Sep 16, 2024 | 19.10 | 19.10 | 19.04 | 19.10 | 4,035 | +0.03(+0.17%) |
Sep 13, 2024 | 19.03 | 19.08 | 19.01 | 19.07 | 3,889 | +0.06(+0.29%) |
Sep 12, 2024 | 19.01 | 19.06 | 18.91 | 19.01 | 23,717 | +0.01(+0.07%) |
Sep 11, 2024 | 18.94 | 19.00 | 18.75 | 19.00 | 7,991 | +0.10(+0.53%) |
Sep 10, 2024 | 18.91 | 18.91 | 18.79 | 18.90 | 10,040 | +0.08(+0.41%) |
Sep 09, 2024 | 18.82 | 18.85 | 18.80 | 18.82 | 6,363 | +0.06(+0.34%) |
Sep 06, 2024 | 18.89 | 18.89 | 18.70 | 18.76 | 14,508 | -0.11(-0.58%) |
Sep 05, 2024 | 18.85 | 18.95 | 18.85 | 18.87 | 22,726 | -0.04(-0.21%) |
Sep 04, 2024 | 19.09 | 19.09 | 18.84 | 18.91 | 13,500 | -0.02(-0.11%) |
Sep 03, 2024 | 19.01 | 19.03 | 18.84 | 18.93 | 8,037 | -0.10(-0.53%) |
Aug 30, 2024 | 18.97 | 19.03 | 18.93 | 19.03 | 7,845 | +0.12(+0.63%) |
Aug 29, 2024 | 18.80 | 19.01 | 18.80 | 18.91 | 10,073 | -0.03(-0.18%) |
Aug 28, 2024 | 18.95 | 19.00 | 18.90 | 18.94 | 4,772 | -0.01(-0.03%) |
Aug 27, 2024 | 18.99 | 18.99 | 18.91 | 18.95 | 14,748 | +0.00(+0.00%) |
Aug 26, 2024 | 19.02 | 19.03 | 18.91 | 18.95 | 10,746 | +0.00(+0.00%) |
Aug 23, 2024 | 18.96 | 18.99 | 18.93 | 18.95 | 7,914 | +0.06(+0.32%) |
Aug 22, 2024 | 18.95 | 18.97 | 18.89 | 18.89 | 1,217 | -0.05(-0.27%) |
Aug 21, 2024 | 18.92 | 18.95 | 18.90 | 18.94 | 6,371 | +0.04(+0.19%) |
Aug 20, 2024 | 18.92 | 18.95 | 18.88 | 18.91 | 9,384 | -0.01(-0.08%) |
Aug 19, 2024 | 18.87 | 18.94 | 18.86 | 18.92 | 10,636 | +0.05(+0.29%) |
Aug 16, 2024 | 18.80 | 18.91 | 18.78 | 18.87 | 13,946 | +0.05(+0.29%) |
Aug 15, 2024 | 18.65 | 18.81 | 18.65 | 18.81 | 17,293 | +0.26(+1.40%) |
Aug 14, 2024 | 18.46 | 18.55 | 18.46 | 18.55 | 3,521 | +0.09(+0.47%) |
Aug 13, 2024 | 18.32 | 18.49 | 18.32 | 18.46 | 7,557 | +0.19(+1.03%) |
Aug 12, 2024 | 18.36 | 18.36 | 18.23 | 18.28 | 5,575 | +0.05(+0.27%) |
Aug 09, 2024 | 18.17 | 18.26 | 18.17 | 18.23 | 8,400 | +0.03(+0.18%) |
Aug 08, 2024 | 18.12 | 18.26 | 18.12 | 18.19 | 12,622 | +0.13(+0.70%) |
Aug 07, 2024 | 18.19 | 18.25 | 18.05 | 18.07 | 14,273 | +0.02(+0.11%) |
Aug 06, 2024 | 18.08 | 18.20 | 18.05 | 18.05 | 10,424 | -0.03(-0.14%) |
Aug 05, 2024 | 17.85 | 18.17 | 17.85 | 18.07 | 25,868 | -0.25(-1.37%) |
Aug 02, 2024 | 18.39 | 18.39 | 18.22 | 18.33 | 23,921 | -0.16(-0.86%) |
Aug 01, 2024 | 18.62 | 18.62 | 18.41 | 18.48 | 16,291 | -0.10(-0.53%) |
Jul 31, 2024 | 18.50 | 18.61 | 18.50 | 18.58 | 12,288 | +0.17(+0.90%) |
Jul 30, 2024 | 18.42 | 18.43 | 18.40 | 18.42 | 5,226 | -0.09(-0.47%) |
Jul 29, 2024 | 18.57 | 18.57 | 18.46 | 18.50 | 8,801 | +0.06(+0.31%) |
Jul 26, 2024 | 18.44 | 18.51 | 18.42 | 18.45 | 8,327 | +0.04(+0.23%) |
Jul 25, 2024 | 18.50 | 18.50 | 18.36 | 18.41 | 14,374 | -0.04(-0.21%) |
Jul 24, 2024 | 18.58 | 18.58 | 18.43 | 18.45 | 15,689 | -0.22(-1.17%) |
Jul 23, 2024 | 18.64 | 18.66 | 18.59 | 18.66 | 22,243 | +0.04(+0.21%) |
Jul 22, 2024 | 18.66 | 18.73 | 18.57 | 18.62 | 20,623 | +0.10(+0.52%) |
Jul 19, 2024 | 18.65 | 18.66 | 18.50 | 18.53 | 16,576 | -0.15(-0.79%) |
Jul 18, 2024 | 18.67 | 18.67 | 18.65 | 18.67 | 18,662 | +0.02(+0.11%) |
Jul 17, 2024 | 18.62 | 18.67 | 18.62 | 18.65 | 10,852 | +0.01(+0.03%) |
Jul 16, 2024 | 18.65 | 18.66 | 18.62 | 18.65 | 15,177 | +0.00(+0.02%) |
Jul 15, 2024 | 18.63 | 18.66 | 18.60 | 18.64 | 27,383 | +0.00(+0.02%) |
Jul 12, 2024 | 18.60 | 18.66 | 18.59 | 18.64 | 6,913 | +0.06(+0.31%) |
Jul 11, 2024 | 18.61 | 18.63 | 18.58 | 18.58 | 18,891 | -0.03(-0.18%) |
Jul 10, 2024 | 18.62 | 18.63 | 18.58 | 18.62 | 4,547 | +0.01(+0.06%) |
Jul 09, 2024 | 18.63 | 18.63 | 18.60 | 18.61 | 5,336 | -0.02(-0.10%) |
Jul 08, 2024 | 18.63 | 18.63 | 18.58 | 18.62 | 27,947 | +0.06(+0.32%) |
Jul 05, 2024 | 18.57 | 18.62 | 18.56 | 18.57 | 17,862 | +0.00(+0.00%) |
Jul 03, 2024 | 18.54 | 18.57 | 18.54 | 18.57 | 7,465 | +0.04(+0.21%) |
Jul 02, 2024 | 18.51 | 18.53 | 18.48 | 18.53 | 5,836 | +0.02(+0.10%) |