Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 19.90 | 20.05 | 19.87 | 20.02 | 644,273 | +0.10(+0.50%) |
Sep 19, 2024 | 19.86 | 19.96 | 19.82 | 19.92 | 231,787 | +0.24(+1.22%) |
Sep 18, 2024 | 19.82 | 19.88 | 19.66 | 19.68 | 165,799 | -0.08(-0.40%) |
Sep 17, 2024 | 19.75 | 19.82 | 19.74 | 19.76 | 258,505 | +0.04(+0.20%) |
Sep 16, 2024 | 19.70 | 19.76 | 19.66 | 19.72 | 184,007 | +0.12(+0.61%) |
Sep 13, 2024 | 19.65 | 19.69 | 19.55 | 19.60 | 346,069 | +0.10(+0.51%) |
Sep 12, 2024 | 19.32 | 19.51 | 19.32 | 19.50 | 216,912 | +0.31(+1.62%) |
Sep 11, 2024 | 19.12 | 19.21 | 19.00 | 19.19 | 205,032 | +0.18(+0.95%) |
Sep 10, 2024 | 19.16 | 19.16 | 18.94 | 19.01 | 150,520 | -0.15(-0.81%) |
Sep 09, 2024 | 19.10 | 19.20 | 19.04 | 19.16 | 179,789 | +0.09(+0.50%) |
Sep 06, 2024 | 19.35 | 19.39 | 19.02 | 19.07 | 526,277 | -0.28(-1.45%) |
Sep 05, 2024 | 19.37 | 19.46 | 19.30 | 19.35 | 219,262 | +0.11(+0.57%) |
Sep 04, 2024 | 19.31 | 19.40 | 19.24 | 19.24 | 183,754 | -0.11(-0.57%) |
Sep 03, 2024 | 19.25 | 19.37 | 19.19 | 19.35 | 1,642,647 | -0.19(-0.97%) |
Aug 30, 2024 | 19.65 | 19.65 | 19.50 | 19.54 | 129,933 | -0.14(-0.71%) |
Aug 29, 2024 | 19.57 | 19.70 | 19.56 | 19.68 | 160,170 | +0.13(+0.66%) |
Aug 28, 2024 | 19.53 | 19.61 | 19.52 | 19.55 | 86,024 | -0.18(-0.91%) |
Aug 27, 2024 | 19.67 | 19.77 | 19.67 | 19.73 | 146,259 | +0.03(+0.15%) |
Aug 26, 2024 | 19.67 | 19.76 | 19.67 | 19.70 | 176,577 | +0.12(+0.61%) |
Aug 23, 2024 | 19.45 | 19.59 | 19.44 | 19.58 | 149,653 | +0.28(+1.45%) |
Aug 22, 2024 | 19.36 | 19.36 | 19.25 | 19.30 | 172,037 | -0.15(-0.77%) |
Aug 21, 2024 | 19.54 | 19.56 | 19.41 | 19.45 | 331,590 | -0.06(-0.31%) |
Aug 20, 2024 | 19.61 | 19.62 | 19.46 | 19.51 | 852,957 | +0.00(+0.00%) |
Aug 19, 2024 | 19.47 | 19.60 | 19.46 | 19.51 | 399,676 | +0.07(+0.36%) |
Aug 16, 2024 | 19.36 | 19.45 | 19.33 | 19.44 | 163,756 | +0.00(+0.00%) |
Aug 15, 2024 | 19.46 | 19.58 | 19.44 | 19.44 | 190,096 | +0.07(+0.36%) |
Aug 14, 2024 | 19.41 | 19.48 | 19.32 | 19.37 | 189,497 | +0.02(+0.10%) |
Aug 13, 2024 | 19.49 | 19.49 | 19.35 | 19.35 | 148,903 | -0.24(-1.23%) |
Aug 12, 2024 | 19.51 | 19.61 | 19.46 | 19.59 | 82,712 | +0.25(+1.29%) |
Aug 09, 2024 | 19.41 | 19.42 | 19.31 | 19.34 | 136,457 | +0.05(+0.26%) |
Aug 08, 2024 | 19.18 | 19.36 | 19.18 | 19.29 | 508,245 | +0.13(+0.68%) |
Aug 07, 2024 | 19.15 | 19.22 | 19.11 | 19.16 | 1,082,675 | +0.11(+0.58%) |
Aug 06, 2024 | 19.25 | 19.25 | 18.97 | 19.05 | 394,774 | -0.02(-0.10%) |
Aug 05, 2024 | 18.80 | 19.09 | 18.80 | 19.07 | 643,019 | -0.16(-0.83%) |
Aug 02, 2024 | 19.33 | 19.35 | 19.14 | 19.23 | 179,990 | -0.14(-0.72%) |
Aug 01, 2024 | 19.62 | 19.62 | 19.31 | 19.37 | 104,401 | -0.21(-1.07%) |
Jul 31, 2024 | 19.49 | 19.60 | 19.42 | 19.58 | 110,868 | +0.28(+1.45%) |
Jul 30, 2024 | 19.20 | 19.34 | 19.18 | 19.30 | 394,231 | -0.03(-0.16%) |
Jul 29, 2024 | 19.35 | 19.41 | 19.21 | 19.33 | 407,614 | -0.07(-0.36%) |
Jul 26, 2024 | 19.50 | 19.52 | 19.38 | 19.40 | 688,757 | -0.16(-0.82%) |
Jul 25, 2024 | 19.46 | 19.64 | 19.43 | 19.56 | 1,128,146 | -0.07(-0.36%) |
Jul 24, 2024 | 19.65 | 19.78 | 19.61 | 19.63 | 785,579 | -0.10(-0.51%) |
Jul 23, 2024 | 19.79 | 19.80 | 19.69 | 19.73 | 150,813 | -0.08(-0.40%) |
Jul 22, 2024 | 19.66 | 19.83 | 19.66 | 19.81 | 250,541 | +0.13(+0.66%) |
Jul 19, 2024 | 19.78 | 19.87 | 19.68 | 19.68 | 111,193 | -0.23(-1.18%) |
Jul 18, 2024 | 20.03 | 20.04 | 19.91 | 19.91 | 141,448 | -0.14(-0.67%) |
Jul 17, 2024 | 20.13 | 20.16 | 20.01 | 20.05 | 74,888 | -0.07(-0.35%) |
Jul 16, 2024 | 20.03 | 20.16 | 20.02 | 20.12 | 149,962 | +0.01(+0.05%) |
Jul 15, 2024 | 20.15 | 20.24 | 20.09 | 20.11 | 127,689 | -0.19(-0.94%) |
Jul 12, 2024 | 20.30 | 20.39 | 20.26 | 20.30 | 133,405 | -0.04(-0.20%) |
Jul 11, 2024 | 20.40 | 20.41 | 20.29 | 20.34 | 101,103 | +0.07(+0.35%) |
Jul 10, 2024 | 20.33 | 20.34 | 20.24 | 20.27 | 131,856 | -0.03(-0.15%) |
Jul 09, 2024 | 20.44 | 20.50 | 20.30 | 20.30 | 91,094 | -0.13(-0.66%) |
Jul 08, 2024 | 20.56 | 20.56 | 20.41 | 20.43 | 79,308 | -0.27(-1.28%) |
Jul 05, 2024 | 20.66 | 20.75 | 20.66 | 20.70 | 140,612 | +0.10(+0.49%) |
Jul 03, 2024 | 20.50 | 20.61 | 20.50 | 20.60 | 453,817 | +0.16(+0.78%) |
Jul 02, 2024 | 20.45 | 20.51 | 20.40 | 20.44 | 97,667 | +0.01(+0.05%) |