Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.13 | 19.33 | 19.13 | 19.31 | 59,825 | +0.18(+0.94%) |
Sep 26, 2024 | 19.22 | 19.34 | 19.07 | 19.13 | 143,242 | -0.35(-1.80%) |
Sep 25, 2024 | 19.56 | 19.60 | 19.45 | 19.48 | 76,998 | -0.08(-0.41%) |
Sep 24, 2024 | 19.66 | 19.71 | 19.56 | 19.56 | 114,104 | -0.08(-0.41%) |
Sep 23, 2024 | 19.45 | 19.68 | 19.45 | 19.64 | 212,168 | +0.17(+0.87%) |
Sep 20, 2024 | 19.27 | 19.50 | 19.27 | 19.47 | 71,888 | +0.10(+0.52%) |
Sep 19, 2024 | 19.43 | 19.48 | 19.37 | 19.37 | 71,338 | +0.03(+0.16%) |
Sep 18, 2024 | 19.40 | 19.46 | 19.34 | 19.34 | 110,727 | -0.06(-0.31%) |
Sep 17, 2024 | 19.36 | 19.49 | 19.36 | 19.40 | 106,284 | +0.02(+0.10%) |
Sep 16, 2024 | 19.32 | 19.45 | 19.30 | 19.38 | 154,944 | +0.11(+0.57%) |
Sep 13, 2024 | 19.13 | 19.28 | 19.13 | 19.27 | 70,037 | +0.18(+0.94%) |
Sep 12, 2024 | 19.06 | 19.14 | 18.98 | 19.09 | 37,027 | +0.05(+0.26%) |
Sep 11, 2024 | 18.93 | 19.04 | 18.83 | 19.04 | 226,698 | +0.10(+0.53%) |
Sep 10, 2024 | 18.97 | 19.03 | 18.85 | 18.94 | 97,148 | -0.05(-0.26%) |
Sep 09, 2024 | 18.98 | 19.08 | 18.95 | 18.99 | 86,756 | +0.02(+0.11%) |
Sep 06, 2024 | 19.18 | 19.18 | 18.93 | 18.97 | 43,664 | -0.12(-0.63%) |
Sep 05, 2024 | 19.15 | 19.22 | 19.09 | 19.09 | 62,200 | +0.01(+0.05%) |
Sep 04, 2024 | 19.08 | 19.26 | 19.07 | 19.08 | 78,600 | -0.08(-0.42%) |
Sep 03, 2024 | 19.14 | 19.23 | 19.00 | 19.16 | 135,597 | -0.18(-0.93%) |
Aug 30, 2024 | 19.31 | 19.34 | 19.22 | 19.34 | 226,027 | +0.09(+0.47%) |
Aug 29, 2024 | 19.10 | 19.30 | 19.09 | 19.25 | 61,997 | +0.15(+0.79%) |
Aug 28, 2024 | 19.10 | 19.21 | 19.06 | 19.10 | 76,029 | -0.10(-0.52%) |
Aug 27, 2024 | 19.19 | 19.30 | 19.19 | 19.20 | 61,560 | -0.14(-0.72%) |
Aug 26, 2024 | 19.22 | 19.40 | 19.22 | 19.34 | 76,033 | +0.16(+0.83%) |
Aug 23, 2024 | 19.07 | 19.26 | 19.07 | 19.18 | 92,013 | +0.11(+0.58%) |
Aug 22, 2024 | 19.26 | 19.26 | 19.05 | 19.07 | 41,318 | +0.01(+0.05%) |
Aug 21, 2024 | 18.96 | 19.14 | 18.96 | 19.06 | 131,755 | +0.02(+0.13%) |
Aug 20, 2024 | 19.17 | 19.21 | 19.04 | 19.04 | 81,357 | -0.19(-0.98%) |
Aug 19, 2024 | 19.10 | 19.30 | 19.08 | 19.22 | 62,862 | +0.14(+0.73%) |
Aug 16, 2024 | 18.95 | 19.12 | 18.95 | 19.08 | 57,065 | +0.09(+0.45%) |
Aug 15, 2024 | 18.98 | 19.06 | 18.91 | 19.00 | 83,066 | +0.02(+0.12%) |
Aug 14, 2024 | 18.74 | 18.98 | 18.74 | 18.98 | 72,212 | +0.17(+0.90%) |
Aug 13, 2024 | 18.71 | 18.81 | 18.66 | 18.81 | 100,623 | +0.07(+0.40%) |
Aug 12, 2024 | 18.73 | 18.81 | 18.71 | 18.73 | 45,773 | -0.05(-0.29%) |
Aug 09, 2024 | 18.81 | 18.81 | 18.68 | 18.79 | 86,596 | -0.08(-0.42%) |
Aug 08, 2024 | 18.61 | 18.87 | 18.61 | 18.87 | 141,645 | +0.31(+1.66%) |
Aug 07, 2024 | 18.88 | 18.88 | 18.55 | 18.56 | 92,282 | +0.01(+0.05%) |
Aug 06, 2024 | 18.31 | 18.69 | 18.31 | 18.55 | 71,081 | +0.27(+1.47%) |
Aug 05, 2024 | 18.53 | 18.53 | 18.16 | 18.28 | 153,346 | -0.37(-1.97%) |
Aug 02, 2024 | 18.79 | 18.85 | 18.53 | 18.65 | 95,471 | -0.27(-1.44%) |
Aug 01, 2024 | 18.94 | 19.05 | 18.84 | 18.92 | 67,034 | -0.03(-0.16%) |
Jul 31, 2024 | 19.21 | 19.24 | 18.94 | 18.95 | 159,936 | -0.02(-0.13%) |
Jul 30, 2024 | 18.79 | 19.00 | 18.79 | 18.98 | 117,895 | +0.13(+0.71%) |
Jul 29, 2024 | 18.82 | 18.88 | 18.76 | 18.84 | 94,620 | +0.00(+0.03%) |
Jul 26, 2024 | 18.77 | 18.91 | 18.74 | 18.84 | 117,037 | +0.11(+0.58%) |
Jul 25, 2024 | 18.73 | 18.85 | 18.70 | 18.73 | 147,374 | -0.05(-0.29%) |
Jul 24, 2024 | 18.88 | 18.93 | 18.76 | 18.78 | 95,734 | -0.10(-0.55%) |
Jul 23, 2024 | 19.03 | 19.07 | 18.88 | 18.89 | 185,594 | -0.14(-0.76%) |
Jul 22, 2024 | 18.85 | 19.04 | 18.85 | 19.03 | 59,937 | +0.15(+0.78%) |
Jul 19, 2024 | 18.81 | 18.94 | 18.81 | 18.88 | 88,138 | +0.05(+0.26%) |
Jul 18, 2024 | 18.75 | 18.96 | 18.75 | 18.83 | 107,006 | +0.00(+0.00%) |
Jul 17, 2024 | 18.68 | 18.92 | 18.68 | 18.83 | 193,578 | +0.09(+0.47%) |
Jul 16, 2024 | 18.58 | 18.74 | 18.58 | 18.74 | 83,285 | +0.13(+0.68%) |
Jul 15, 2024 | 18.64 | 18.70 | 18.62 | 18.62 | 128,647 | -0.06(-0.30%) |
Jul 12, 2024 | 18.63 | 18.75 | 18.60 | 18.67 | 77,755 | +0.05(+0.27%) |
Jul 11, 2024 | 18.41 | 18.63 | 18.41 | 18.63 | 161,573 | +0.22(+1.18%) |
Jul 10, 2024 | 18.36 | 18.42 | 18.31 | 18.41 | 85,991 | +0.07(+0.38%) |
Jul 09, 2024 | 18.26 | 18.44 | 18.26 | 18.34 | 107,212 | +0.01(+0.05%) |
Jul 08, 2024 | 18.29 | 18.42 | 18.29 | 18.33 | 111,039 | -0.04(-0.22%) |
Jul 05, 2024 | 18.41 | 18.46 | 18.31 | 18.37 | 83,113 | -0.08(-0.43%) |
Jul 03, 2024 | 18.33 | 18.53 | 18.33 | 18.45 | 57,126 | +0.11(+0.59%) |
Jul 02, 2024 | 18.31 | 18.38 | 18.28 | 18.34 | 87,934 | +0.05(+0.27%) |