Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 19.66 | 19.68 | 19.58 | 19.68 | 60,443 | +0.03(+0.15%) |
Sep 13, 2024 | 19.54 | 19.66 | 19.54 | 19.65 | 37,749 | +0.12(+0.61%) |
Sep 12, 2024 | 19.44 | 19.55 | 19.35 | 19.53 | 30,474 | +0.11(+0.57%) |
Sep 11, 2024 | 19.25 | 19.45 | 18.93 | 19.42 | 57,633 | +0.18(+0.94%) |
Sep 10, 2024 | 19.18 | 19.24 | 19.06 | 19.24 | 70,309 | +0.11(+0.58%) |
Sep 09, 2024 | 19.07 | 19.18 | 19.04 | 19.13 | 47,781 | +0.16(+0.84%) |
Sep 06, 2024 | 19.30 | 19.33 | 18.92 | 18.97 | 81,057 | -0.32(-1.66%) |
Sep 05, 2024 | 19.33 | 19.38 | 19.18 | 19.29 | 95,340 | -0.03(-0.16%) |
Sep 04, 2024 | 19.44 | 19.44 | 19.28 | 19.32 | 110,906 | -0.05(-0.26%) |
Sep 03, 2024 | 19.65 | 19.65 | 19.29 | 19.37 | 86,738 | -0.69(-3.44%) |
Aug 30, 2024 | 20.01 | 20.12 | 19.87 | 20.06 | 71,593 | +0.11(+0.55%) |
Aug 29, 2024 | 19.98 | 20.08 | 19.88 | 19.95 | 97,078 | +0.04(+0.20%) |
Aug 28, 2024 | 20.00 | 20.00 | 19.80 | 19.91 | 59,572 | -0.10(-0.50%) |
Aug 27, 2024 | 20.04 | 20.04 | 19.91 | 20.01 | 53,275 | +0.04(+0.20%) |
Aug 26, 2024 | 20.02 | 20.08 | 19.93 | 19.97 | 62,533 | -0.05(-0.24%) |
Aug 23, 2024 | 19.91 | 20.04 | 19.86 | 20.02 | 154,128 | +0.19(+0.95%) |
Aug 22, 2024 | 20.05 | 20.05 | 19.78 | 19.83 | 64,855 | -0.15(-0.75%) |
Aug 21, 2024 | 19.96 | 20.00 | 19.90 | 19.98 | 40,947 | +0.07(+0.35%) |
Aug 20, 2024 | 19.93 | 20.00 | 19.85 | 19.91 | 391,744 | -0.02(-0.10%) |
Aug 19, 2024 | 19.77 | 19.93 | 19.73 | 19.93 | 55,836 | +0.15(+0.76%) |
Aug 16, 2024 | 19.78 | 19.79 | 19.65 | 19.78 | 64,142 | +0.04(+0.20%) |
Aug 15, 2024 | 19.62 | 19.75 | 19.59 | 19.74 | 58,173 | +0.27(+1.39%) |
Aug 14, 2024 | 19.44 | 19.49 | 19.32 | 19.47 | 66,143 | +0.10(+0.52%) |
Aug 13, 2024 | 19.19 | 19.38 | 19.19 | 19.37 | 28,874 | +0.27(+1.41%) |
Aug 12, 2024 | 19.11 | 19.14 | 19.03 | 19.10 | 26,562 | +0.02(+0.10%) |
Aug 09, 2024 | 18.96 | 19.12 | 18.95 | 19.08 | 73,503 | +0.06(+0.32%) |
Aug 08, 2024 | 18.76 | 19.02 | 18.70 | 19.02 | 55,535 | +0.44(+2.37%) |
Aug 07, 2024 | 18.98 | 19.00 | 18.57 | 18.58 | 39,949 | -0.11(-0.59%) |
Aug 06, 2024 | 18.64 | 18.97 | 18.59 | 18.69 | 66,337 | +0.23(+1.25%) |
Aug 05, 2024 | 18.30 | 18.75 | 18.28 | 18.46 | 675,254 | -0.64(-3.35%) |
Aug 02, 2024 | 19.20 | 19.20 | 18.93 | 19.10 | 107,402 | -0.31(-1.60%) |
Aug 01, 2024 | 19.76 | 19.79 | 19.28 | 19.41 | 100,737 | -0.23(-1.17%) |
Jul 31, 2024 | 19.62 | 19.77 | 19.57 | 19.64 | 76,411 | +0.26(+1.34%) |
Jul 30, 2024 | 19.53 | 19.53 | 19.26 | 19.38 | 104,602 | -0.06(-0.33%) |
Jul 29, 2024 | 19.64 | 19.64 | 19.39 | 19.44 | 126,975 | +0.00(+0.03%) |
Jul 26, 2024 | 19.40 | 19.53 | 19.34 | 19.44 | 95,473 | +0.20(+1.02%) |
Jul 25, 2024 | 19.38 | 19.49 | 19.20 | 19.24 | 62,378 | -0.08(-0.43%) |
Jul 24, 2024 | 19.69 | 19.69 | 19.30 | 19.33 | 63,352 | -0.62(-3.13%) |
Jul 23, 2024 | 19.78 | 19.95 | 19.76 | 19.95 | 63,965 | +0.18(+0.90%) |
Jul 22, 2024 | 19.71 | 19.79 | 19.66 | 19.77 | 110,549 | +0.21(+1.07%) |
Jul 19, 2024 | 19.70 | 19.72 | 19.55 | 19.56 | 52,277 | -0.17(-0.86%) |
Jul 18, 2024 | 19.91 | 19.91 | 19.63 | 19.73 | 88,337 | -0.12(-0.59%) |
Jul 17, 2024 | 19.96 | 20.06 | 19.81 | 19.85 | 81,154 | -0.25(-1.22%) |
Jul 16, 2024 | 20.15 | 20.15 | 20.02 | 20.10 | 87,888 | +0.11(+0.54%) |
Jul 15, 2024 | 20.01 | 20.12 | 19.97 | 19.99 | 50,980 | +0.01(+0.05%) |
Jul 12, 2024 | 19.93 | 20.11 | 19.90 | 19.98 | 94,556 | +0.09(+0.44%) |
Jul 11, 2024 | 20.08 | 20.08 | 19.85 | 19.89 | 74,585 | -0.13(-0.63%) |
Jul 10, 2024 | 19.90 | 20.02 | 19.88 | 20.02 | 49,371 | +0.17(+0.84%) |
Jul 09, 2024 | 19.91 | 19.91 | 19.85 | 19.85 | 68,967 | -0.01(-0.05%) |
Jul 08, 2024 | 19.94 | 19.94 | 19.81 | 19.86 | 170,703 | +0.04(+0.20%) |
Jul 05, 2024 | 19.72 | 19.83 | 19.70 | 19.82 | 66,270 | +0.10(+0.50%) |
Jul 03, 2024 | 19.67 | 19.72 | 19.61 | 19.72 | 139,400 | +0.11(+0.55%) |
Jul 02, 2024 | 19.52 | 19.62 | 19.50 | 19.62 | 462,840 | +0.05(+0.25%) |