Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.91 | 19.91 | 19.87 | 19.89 | 2,524 | +0.00(+0.02%) |
Sep 25, 2024 | 19.84 | 19.95 | 19.81 | 19.89 | 17,577 | -0.03(-0.15%) |
Sep 24, 2024 | 19.81 | 19.92 | 19.81 | 19.92 | 5,650 | +0.06(+0.30%) |
Sep 23, 2024 | 19.84 | 19.95 | 19.84 | 19.86 | 5,505 | -0.04(-0.20%) |
Sep 20, 2024 | 19.81 | 19.92 | 19.81 | 19.90 | 6,667 | +0.05(+0.27%) |
Sep 19, 2024 | 19.84 | 19.87 | 19.84 | 19.85 | 991 | +0.11(+0.57%) |
Sep 18, 2024 | 19.75 | 19.76 | 19.69 | 19.74 | 8,379 | +0.03(+0.13%) |
Sep 17, 2024 | 19.77 | 19.77 | 19.68 | 19.71 | 6,732 | +0.05(+0.25%) |
Sep 16, 2024 | 19.66 | 19.67 | 19.62 | 19.66 | 2,837 | +0.08(+0.41%) |
Sep 13, 2024 | 19.42 | 19.58 | 19.42 | 19.58 | 13,361 | +0.10(+0.53%) |
Sep 12, 2024 | 19.45 | 19.48 | 19.45 | 19.48 | 4,056 | +0.05(+0.24%) |
Sep 11, 2024 | 19.34 | 19.43 | 19.32 | 19.43 | 11,925 | +0.06(+0.33%) |
Sep 10, 2024 | 19.35 | 19.38 | 19.27 | 19.37 | 15,581 | +0.03(+0.15%) |
Sep 09, 2024 | 19.22 | 19.37 | 19.21 | 19.34 | 19,549 | +0.16(+0.82%) |
Sep 06, 2024 | 19.22 | 19.22 | 19.18 | 19.18 | 4,813 | -0.06(-0.30%) |
Sep 05, 2024 | 19.25 | 19.26 | 19.23 | 19.24 | 3,560 | +0.05(+0.24%) |
Sep 04, 2024 | 19.12 | 19.25 | 19.12 | 19.19 | 9,762 | +0.07(+0.38%) |
Sep 03, 2024 | 19.15 | 19.22 | 19.10 | 19.12 | 13,147 | +0.00(+0.01%) |
Aug 30, 2024 | 19.16 | 19.16 | 19.10 | 19.12 | 3,253 | -0.16(-0.85%) |
Aug 29, 2024 | 19.18 | 19.32 | 19.18 | 19.28 | 24,522 | +0.05(+0.27%) |
Aug 28, 2024 | 19.22 | 19.24 | 19.20 | 19.23 | 4,573 | +0.04(+0.22%) |
Aug 27, 2024 | 18.96 | 19.20 | 18.96 | 19.19 | 25,303 | +0.02(+0.11%) |
Aug 26, 2024 | 19.11 | 19.20 | 19.11 | 19.17 | 10,680 | +0.02(+0.12%) |
Aug 23, 2024 | 19.05 | 19.16 | 19.05 | 19.14 | 3,729 | +0.13(+0.69%) |
Aug 22, 2024 | 19.05 | 19.05 | 19.01 | 19.01 | 2,018 | -0.05(-0.24%) |
Aug 21, 2024 | 18.99 | 19.06 | 18.99 | 19.06 | 3,427 | +0.05(+0.24%) |
Aug 20, 2024 | 18.92 | 19.03 | 18.92 | 19.01 | 9,119 | +0.06(+0.30%) |
Aug 19, 2024 | 18.89 | 18.96 | 18.89 | 18.95 | 8,693 | +0.06(+0.31%) |
Aug 16, 2024 | 18.80 | 18.92 | 18.80 | 18.90 | 6,841 | +0.12(+0.66%) |
Aug 15, 2024 | 18.77 | 18.80 | 18.70 | 18.77 | 6,002 | +0.02(+0.11%) |
Aug 14, 2024 | 18.65 | 18.80 | 18.65 | 18.75 | 21,373 | +0.13(+0.69%) |
Aug 13, 2024 | 18.52 | 18.64 | 18.52 | 18.62 | 4,792 | +0.22(+1.19%) |
Aug 12, 2024 | 18.53 | 18.53 | 18.40 | 18.40 | 5,469 | -0.14(-0.78%) |
Aug 09, 2024 | 18.56 | 18.56 | 18.48 | 18.55 | 7,425 | -0.03(-0.18%) |
Aug 08, 2024 | 18.53 | 18.58 | 18.48 | 18.58 | 7,085 | +0.11(+0.60%) |
Aug 07, 2024 | 18.55 | 18.55 | 18.46 | 18.47 | 5,118 | +0.00(+0.02%) |
Aug 06, 2024 | 18.40 | 18.48 | 18.33 | 18.47 | 3,804 | +0.15(+0.79%) |
Aug 05, 2024 | 18.56 | 18.56 | 18.15 | 18.32 | 40,780 | -0.24(-1.31%) |
Aug 02, 2024 | 18.58 | 18.58 | 18.38 | 18.57 | 14,378 | -0.02(-0.09%) |
Aug 01, 2024 | 18.56 | 18.59 | 18.48 | 18.58 | 8,227 | +0.10(+0.56%) |
Jul 31, 2024 | 18.49 | 18.54 | 18.45 | 18.48 | 8,638 | +0.06(+0.32%) |
Jul 30, 2024 | 18.49 | 18.49 | 18.39 | 18.42 | 5,679 | -0.08(-0.43%) |
Jul 29, 2024 | 18.62 | 18.62 | 18.40 | 18.50 | 11,177 | -0.15(-0.80%) |
Jul 26, 2024 | 18.67 | 18.67 | 18.62 | 18.65 | 1,013 | +0.10(+0.56%) |
Jul 25, 2024 | 18.57 | 18.65 | 18.55 | 18.55 | 8,659 | +0.05(+0.29%) |
Jul 24, 2024 | 18.72 | 18.75 | 18.49 | 18.49 | 14,774 | -0.26(-1.39%) |
Jul 23, 2024 | 18.82 | 18.83 | 18.74 | 18.76 | 3,238 | -0.03(-0.18%) |
Jul 22, 2024 | 18.86 | 18.87 | 18.77 | 18.79 | 11,229 | -0.00(-0.00%) |
Jul 19, 2024 | 18.83 | 18.83 | 18.76 | 18.79 | 2,328 | +0.03(+0.16%) |
Jul 18, 2024 | 18.67 | 18.80 | 18.67 | 18.76 | 5,135 | +0.01(+0.03%) |
Jul 17, 2024 | 18.81 | 18.83 | 18.76 | 18.76 | 16,127 | -0.09(-0.50%) |
Jul 16, 2024 | 18.85 | 18.89 | 18.83 | 18.85 | 8,018 | +0.02(+0.11%) |
Jul 15, 2024 | 18.82 | 18.85 | 18.81 | 18.83 | 7,619 | +0.04(+0.21%) |
Jul 12, 2024 | 18.84 | 18.86 | 18.76 | 18.79 | 12,870 | +0.05(+0.26%) |
Jul 11, 2024 | 18.67 | 18.80 | 18.67 | 18.74 | 6,955 | +0.19(+1.05%) |
Jul 10, 2024 | 18.38 | 18.56 | 18.38 | 18.55 | 9,319 | +0.13(+0.72%) |
Jul 09, 2024 | 18.53 | 18.53 | 18.41 | 18.41 | 10,940 | -0.13(-0.67%) |
Jul 08, 2024 | 18.60 | 18.63 | 18.54 | 18.54 | 4,261 | -0.08(-0.45%) |
Jul 05, 2024 | 18.61 | 18.62 | 18.59 | 18.62 | 3,403 | +0.03(+0.16%) |
Jul 03, 2024 | 18.47 | 18.59 | 18.47 | 18.59 | 2,106 | +0.18(+0.99%) |
Jul 02, 2024 | 18.35 | 18.41 | 18.31 | 18.41 | 15,393 | +0.15(+0.82%) |