Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.75 | 20.82 | 20.75 | 20.80 | 963 | +0.25(+1.23%) |
Sep 25, 2024 | 20.65 | 20.65 | 20.55 | 20.55 | 255 | -0.01(-0.05%) |
Sep 24, 2024 | 20.48 | 20.56 | 20.48 | 20.56 | 467 | +0.14(+0.66%) |
Sep 23, 2024 | 20.43 | 20.43 | 20.42 | 20.42 | 852 | -0.01(-0.05%) |
Sep 20, 2024 | 20.58 | 20.58 | 20.38 | 20.43 | 3,958 | -0.20(-0.95%) |
Sep 19, 2024 | 20.55 | 20.63 | 20.54 | 20.63 | 1,835 | +0.17(+0.82%) |
Sep 18, 2024 | 20.52 | 20.52 | 20.43 | 20.46 | 870 | -0.03(-0.16%) |
Sep 17, 2024 | 20.59 | 20.59 | 20.42 | 20.49 | 2,535 | -0.14(-0.66%) |
Sep 16, 2024 | 20.56 | 20.63 | 20.56 | 20.63 | 431 | +0.11(+0.52%) |
Sep 13, 2024 | 20.55 | 20.55 | 20.52 | 20.52 | 6,901 | +0.04(+0.20%) |
Sep 12, 2024 | 20.47 | 20.51 | 20.46 | 20.48 | 1,776 | +0.06(+0.32%) |
Sep 11, 2024 | 20.31 | 20.45 | 20.30 | 20.42 | 6,819 | +0.09(+0.42%) |
Sep 10, 2024 | 20.41 | 20.41 | 20.25 | 20.33 | 8,033 | -0.14(-0.67%) |
Sep 09, 2024 | 20.31 | 20.49 | 20.31 | 20.47 | 4,435 | +0.23(+1.14%) |
Sep 06, 2024 | 20.38 | 20.38 | 20.19 | 20.23 | 999 | -0.15(-0.73%) |
Sep 05, 2024 | 20.29 | 20.43 | 20.28 | 20.38 | 161,323 | +0.26(+1.27%) |
Sep 04, 2024 | 20.07 | 20.13 | 20.07 | 20.13 | 866 | +0.25(+1.28%) |
Sep 03, 2024 | 19.96 | 19.98 | 19.87 | 19.87 | 872 | -0.30(-1.47%) |
Aug 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 380 | +0.10(+0.50%) |
Aug 29, 2024 | 20.13 | 20.13 | 20.04 | 20.07 | 1,736 | +0.06(+0.30%) |
Aug 28, 2024 | 20.03 | 20.03 | 19.96 | 20.01 | 10,321 | -0.06(-0.28%) |
Aug 27, 2024 | 20.06 | 20.07 | 20.06 | 20.07 | 1,370 | -0.01(-0.05%) |
Aug 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 311 | +0.01(+0.06%) |
Aug 23, 2024 | 19.91 | 20.08 | 19.91 | 20.06 | 491 | +0.22(+1.09%) |
Aug 22, 2024 | 19.93 | 19.93 | 19.85 | 19.85 | 307 | -0.08(-0.42%) |
Aug 21, 2024 | 19.86 | 19.93 | 19.86 | 19.93 | 1,027 | +0.15(+0.76%) |
Aug 20, 2024 | 19.74 | 19.78 | 19.74 | 19.78 | 2,664 | -0.06(-0.29%) |
Aug 19, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 752 | +0.15(+0.77%) |
Aug 16, 2024 | 19.55 | 19.69 | 19.55 | 19.69 | 1,295 | +0.01(+0.07%) |
Aug 15, 2024 | 19.62 | 19.67 | 19.58 | 19.67 | 1,147 | +0.13(+0.68%) |
Aug 14, 2024 | 19.52 | 19.54 | 19.51 | 19.54 | 3,977 | -0.00(-0.02%) |
Aug 13, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 117 | +0.18(+0.93%) |
Aug 12, 2024 | 19.33 | 19.36 | 19.33 | 19.36 | 357 | -0.05(-0.27%) |
Aug 09, 2024 | 19.33 | 19.41 | 19.33 | 19.41 | 1,090 | +0.18(+0.91%) |
Aug 08, 2024 | 19.08 | 19.24 | 19.03 | 19.24 | 6,270 | +0.23(+1.22%) |
Aug 07, 2024 | 19.01 | 19.04 | 19.00 | 19.01 | 5,867 | +0.23(+1.21%) |
Aug 06, 2024 | 18.71 | 18.88 | 18.71 | 18.78 | 2,329 | +0.02(+0.11%) |
Aug 05, 2024 | 18.84 | 18.84 | 18.75 | 18.76 | 1,452 | -0.60(-3.10%) |
Aug 02, 2024 | 19.41 | 19.46 | 19.29 | 19.36 | 2,706 | -0.11(-0.56%) |
Aug 01, 2024 | 19.61 | 19.61 | 19.39 | 19.47 | 356,030 | -0.06(-0.31%) |
Jul 31, 2024 | 19.59 | 19.61 | 19.53 | 19.53 | 5,046 | +0.00(+0.00%) |
Jul 30, 2024 | 19.51 | 19.53 | 19.50 | 19.53 | 605 | +0.05(+0.28%) |
Jul 29, 2024 | 19.41 | 19.48 | 19.40 | 19.48 | 899 | -0.01(-0.08%) |
Jul 26, 2024 | 19.52 | 19.52 | 19.49 | 19.49 | 531 | +0.11(+0.55%) |
Jul 25, 2024 | 19.27 | 19.39 | 19.27 | 19.38 | 1,116 | +0.14(+0.73%) |
Jul 24, 2024 | 19.30 | 19.30 | 19.24 | 19.24 | 4,271 | -0.03(-0.14%) |
Jul 23, 2024 | 19.27 | 19.32 | 19.26 | 19.27 | 2,976 | -0.19(-0.98%) |
Jul 22, 2024 | 19.36 | 19.46 | 19.36 | 19.46 | 1,272 | +0.30(+1.57%) |
Jul 19, 2024 | 19.18 | 19.18 | 19.16 | 19.16 | 1,293 | -0.12(-0.62%) |
Jul 18, 2024 | 19.49 | 19.49 | 19.28 | 19.28 | 2,254 | -0.11(-0.57%) |
Jul 17, 2024 | 19.45 | 19.45 | 19.36 | 19.39 | 4,710 | +0.09(+0.47%) |
Jul 16, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 706 | +0.07(+0.39%) |
Jul 15, 2024 | 19.37 | 19.37 | 19.20 | 19.23 | 4,319 | -0.23(-1.17%) |
Jul 12, 2024 | 19.48 | 19.48 | 19.45 | 19.45 | 549 | +0.12(+0.63%) |
Jul 11, 2024 | 19.31 | 19.33 | 19.30 | 19.33 | 3,886 | +0.22(+1.13%) |
Jul 10, 2024 | 19.07 | 19.12 | 19.07 | 19.11 | 5,176 | +0.29(+1.54%) |
Jul 09, 2024 | 18.84 | 18.86 | 18.82 | 18.82 | 88,288 | -0.00(-0.00%) |
Jul 08, 2024 | 18.94 | 18.94 | 18.82 | 18.82 | 341 | -0.12(-0.64%) |
Jul 05, 2024 | 19.00 | 19.00 | 18.87 | 18.95 | 1,860 | +0.16(+0.88%) |
Jul 03, 2024 | 18.78 | 18.82 | 18.77 | 18.78 | 7,450 | +0.16(+0.83%) |
Jul 02, 2024 | 18.50 | 18.65 | 18.50 | 18.62 | 13,965 | +0.10(+0.56%) |