Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 206 | -0.11(-0.58%) |
Sep 24, 2024 | 19.31 | 19.41 | 19.31 | 19.40 | 4,898 | +0.00(+0.00%) |
Sep 23, 2024 | 19.46 | 19.46 | 19.40 | 19.40 | 810 | -0.09(-0.48%) |
Sep 20, 2024 | 19.37 | 19.55 | 19.37 | 19.50 | 4,165 | +0.14(+0.72%) |
Sep 19, 2024 | 19.32 | 19.41 | 19.31 | 19.36 | 26,404 | -0.32(-1.63%) |
Sep 18, 2024 | 19.68 | 19.70 | 19.52 | 19.68 | 2,748 | -0.02(-0.09%) |
Sep 17, 2024 | 19.60 | 19.69 | 19.56 | 19.69 | 178,672 | -0.09(-0.43%) |
Sep 16, 2024 | 19.88 | 19.90 | 19.77 | 19.78 | 2,162 | -0.15(-0.74%) |
Sep 13, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 212 | -0.34(-1.70%) |
Sep 12, 2024 | 20.30 | 20.37 | 20.23 | 20.27 | 122,315 | -0.15(-0.73%) |
Sep 11, 2024 | 20.64 | 20.83 | 20.42 | 20.42 | 12,856 | -0.07(-0.34%) |
Sep 10, 2024 | 20.43 | 20.62 | 20.43 | 20.49 | 41,407 | +0.03(+0.15%) |
Sep 09, 2024 | 20.37 | 20.52 | 20.36 | 20.46 | 22,445 | -0.09(-0.44%) |
Sep 06, 2024 | 20.18 | 20.56 | 20.15 | 20.55 | 147,971 | +0.29(+1.43%) |
Sep 05, 2024 | 20.17 | 20.29 | 20.17 | 20.26 | 5,481 | +0.16(+0.80%) |
Sep 04, 2024 | 20.10 | 20.15 | 20.07 | 20.10 | 27,687 | +0.05(+0.25%) |
Sep 03, 2024 | 19.71 | 20.07 | 19.69 | 20.05 | 3,492 | +0.53(+2.70%) |
Aug 30, 2024 | 19.58 | 19.71 | 19.52 | 19.52 | 5,761 | -0.12(-0.60%) |
Aug 29, 2024 | 19.63 | 19.70 | 19.56 | 19.64 | 1,704 | -0.06(-0.31%) |
Aug 28, 2024 | 19.65 | 19.70 | 19.65 | 19.70 | 465 | +0.10(+0.51%) |
Aug 27, 2024 | 19.59 | 19.67 | 19.58 | 19.60 | 4,480 | +0.07(+0.35%) |
Aug 26, 2024 | 19.35 | 19.53 | 19.35 | 19.53 | 1,066 | +0.08(+0.43%) |
Aug 23, 2024 | 19.73 | 19.73 | 19.45 | 19.45 | 885 | -0.45(-2.25%) |
Aug 22, 2024 | 19.78 | 19.90 | 19.78 | 19.90 | 1,527 | +0.15(+0.74%) |
Aug 21, 2024 | 19.90 | 19.90 | 19.75 | 19.75 | 484 | -0.25(-1.24%) |
Aug 20, 2024 | 19.83 | 20.00 | 19.83 | 20.00 | 381 | +0.20(+1.01%) |
Aug 19, 2024 | 19.91 | 19.92 | 19.80 | 19.80 | 1,194 | -0.18(-0.90%) |
Aug 16, 2024 | 20.05 | 20.05 | 19.96 | 19.98 | 28,741 | -0.04(-0.20%) |
Aug 15, 2024 | 20.06 | 20.13 | 19.95 | 20.02 | 89,872 | -0.35(-1.73%) |
Aug 14, 2024 | 20.30 | 20.40 | 20.30 | 20.37 | 149,605 | +0.01(+0.06%) |
Aug 13, 2024 | 20.45 | 20.45 | 20.36 | 20.36 | 4,196 | -0.30(-1.45%) |
Aug 12, 2024 | 20.61 | 20.67 | 20.58 | 20.66 | 1,472 | +0.16(+0.77%) |
Aug 09, 2024 | 20.51 | 20.54 | 20.48 | 20.50 | 3,512 | -0.01(-0.03%) |
Aug 08, 2024 | 20.73 | 20.73 | 20.48 | 20.51 | 13,119 | -0.45(-2.16%) |
Aug 07, 2024 | 20.40 | 20.96 | 20.40 | 20.96 | 123,713 | +0.19(+0.91%) |
Aug 06, 2024 | 21.00 | 21.02 | 20.60 | 20.77 | 4,841 | -0.20(-0.95%) |
Aug 05, 2024 | 21.36 | 21.39 | 20.83 | 20.97 | 8,134 | +0.55(+2.69%) |
Aug 02, 2024 | 20.41 | 20.59 | 20.29 | 20.42 | 50,080 | +0.57(+2.87%) |
Aug 01, 2024 | 19.51 | 19.96 | 19.51 | 19.85 | 5,046 | +0.44(+2.27%) |
Jul 31, 2024 | 19.50 | 19.50 | 19.13 | 19.41 | 8,272 | -0.11(-0.58%) |
Jul 30, 2024 | 19.59 | 19.59 | 19.52 | 19.52 | 780 | -0.08(-0.39%) |
Jul 29, 2024 | 19.50 | 19.60 | 19.50 | 19.60 | 2,334 | +0.04(+0.20%) |
Jul 26, 2024 | 19.59 | 19.64 | 19.56 | 19.56 | 4,566 | -0.31(-1.58%) |
Jul 25, 2024 | 19.95 | 19.99 | 19.72 | 19.87 | 5,381 | -0.18(-0.87%) |
Jul 24, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 278 | +0.38(+1.93%) |
Jul 23, 2024 | 19.70 | 19.71 | 19.61 | 19.67 | 1,872 | -0.05(-0.26%) |
Jul 22, 2024 | 19.89 | 19.89 | 19.70 | 19.72 | 130,881 | -0.23(-1.15%) |
Jul 19, 2024 | 19.86 | 19.97 | 19.86 | 19.95 | 7,633 | +0.16(+0.82%) |
Jul 18, 2024 | 19.51 | 19.80 | 19.51 | 19.79 | 1,276 | +0.23(+1.16%) |
Jul 17, 2024 | 19.40 | 19.56 | 19.35 | 19.56 | 8,482 | +0.27(+1.40%) |
Jul 16, 2024 | 19.65 | 19.65 | 19.29 | 19.29 | 2,651 | -0.49(-2.48%) |
Jul 15, 2024 | 19.80 | 19.80 | 19.68 | 19.78 | 8,647 | -0.12(-0.60%) |
Jul 12, 2024 | 19.90 | 19.91 | 19.80 | 19.90 | 25,677 | -0.16(-0.80%) |
Jul 11, 2024 | 20.32 | 20.35 | 20.06 | 20.06 | 7,035 | -0.50(-2.44%) |
Jul 10, 2024 | 20.69 | 20.69 | 20.56 | 20.56 | 686 | -0.25(-1.21%) |
Jul 09, 2024 | 20.74 | 20.81 | 20.70 | 20.81 | 2,578 | +0.14(+0.70%) |
Jul 08, 2024 | 20.55 | 20.68 | 20.53 | 20.67 | 17,142 | -0.05(-0.26%) |
Jul 05, 2024 | 20.77 | 20.79 | 20.72 | 20.72 | 1,234 | +0.16(+0.78%) |
Jul 03, 2024 | 20.60 | 20.60 | 20.48 | 20.56 | 594 | -0.06(-0.29%) |
Jul 02, 2024 | 20.67 | 20.68 | 20.62 | 20.62 | 1,074 | -0.07(-0.31%) |