Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 21.38 | 21.38 | 21.14 | 21.15 | 27,218 | -0.14(-0.66%) |
Sep 25, 2024 | 21.28 | 21.34 | 21.13 | 21.29 | 33,323 | +0.05(+0.24%) |
Sep 24, 2024 | 21.23 | 21.28 | 21.17 | 21.24 | 39,094 | +0.02(+0.09%) |
Sep 23, 2024 | 21.10 | 21.22 | 21.05 | 21.22 | 23,118 | +0.15(+0.71%) |
Sep 20, 2024 | 21.10 | 21.10 | 20.88 | 21.07 | 42,955 | +0.00(+0.00%) |
Sep 19, 2024 | 20.98 | 21.12 | 20.98 | 21.07 | 34,406 | +0.15(+0.72%) |
Sep 18, 2024 | 20.87 | 20.99 | 20.77 | 20.92 | 23,104 | +0.12(+0.58%) |
Sep 17, 2024 | 20.83 | 20.83 | 20.72 | 20.80 | 20,205 | +0.04(+0.19%) |
Sep 16, 2024 | 20.69 | 20.76 | 20.59 | 20.76 | 37,293 | +0.16(+0.78%) |
Sep 13, 2024 | 20.50 | 20.80 | 20.48 | 20.60 | 43,116 | +0.16(+0.78%) |
Sep 12, 2024 | 20.38 | 20.44 | 20.37 | 20.44 | 17,209 | +0.14(+0.69%) |
Sep 11, 2024 | 20.38 | 20.40 | 19.97 | 20.30 | 51,954 | -0.08(-0.39%) |
Sep 10, 2024 | 20.42 | 20.51 | 20.33 | 20.38 | 19,703 | -0.17(-0.83%) |
Sep 09, 2024 | 20.56 | 20.58 | 20.48 | 20.55 | 23,676 | +0.06(+0.29%) |
Sep 06, 2024 | 20.45 | 20.56 | 20.43 | 20.49 | 21,987 | +0.05(+0.24%) |
Sep 05, 2024 | 20.47 | 20.59 | 20.43 | 20.44 | 23,830 | -0.09(-0.44%) |
Sep 04, 2024 | 20.61 | 20.63 | 20.37 | 20.53 | 16,095 | +0.04(+0.20%) |
Sep 03, 2024 | 20.39 | 20.56 | 20.39 | 20.49 | 14,841 | +0.03(+0.15%) |
Aug 30, 2024 | 20.32 | 20.54 | 20.32 | 20.46 | 27,534 | +0.06(+0.29%) |
Aug 29, 2024 | 20.28 | 20.44 | 20.28 | 20.40 | 25,966 | +0.12(+0.59%) |
Aug 28, 2024 | 20.28 | 20.35 | 20.27 | 20.28 | 16,297 | -0.01(-0.05%) |
Aug 27, 2024 | 20.26 | 20.30 | 20.23 | 20.29 | 20,391 | +0.05(+0.25%) |
Aug 26, 2024 | 20.22 | 20.29 | 20.16 | 20.24 | 15,982 | +0.10(+0.50%) |
Aug 23, 2024 | 20.11 | 20.22 | 20.03 | 20.14 | 23,365 | +0.10(+0.50%) |
Aug 22, 2024 | 20.08 | 20.15 | 19.98 | 20.04 | 18,509 | -0.03(-0.15%) |
Aug 21, 2024 | 20.02 | 20.14 | 20.00 | 20.07 | 20,210 | +0.07(+0.35%) |
Aug 20, 2024 | 19.92 | 20.06 | 19.86 | 20.00 | 28,016 | +0.08(+0.40%) |
Aug 19, 2024 | 19.87 | 19.99 | 19.87 | 19.92 | 42,873 | +0.05(+0.25%) |
Aug 16, 2024 | 19.90 | 19.96 | 19.80 | 19.87 | 43,303 | +0.00(+0.00%) |
Aug 15, 2024 | 19.82 | 19.88 | 19.73 | 19.87 | 15,994 | +0.16(+0.81%) |
Aug 14, 2024 | 19.67 | 19.78 | 19.57 | 19.71 | 53,837 | -0.01(-0.05%) |
Aug 13, 2024 | 19.73 | 19.85 | 19.50 | 19.72 | 63,150 | +0.04(+0.18%) |
Aug 12, 2024 | 19.88 | 20.01 | 19.56 | 19.68 | 51,245 | -0.14(-0.70%) |
Aug 09, 2024 | 19.85 | 19.92 | 19.74 | 19.82 | 25,693 | +0.05(+0.25%) |
Aug 08, 2024 | 19.73 | 19.88 | 19.73 | 19.77 | 27,389 | +0.08(+0.40%) |
Aug 07, 2024 | 19.64 | 19.80 | 19.61 | 19.69 | 22,848 | +0.15(+0.76%) |
Aug 06, 2024 | 19.47 | 19.63 | 19.42 | 19.54 | 33,490 | +0.12(+0.61%) |
Aug 05, 2024 | 19.77 | 19.77 | 19.38 | 19.43 | 52,402 | -0.61(-3.03%) |
Aug 02, 2024 | 20.26 | 20.26 | 19.79 | 20.03 | 36,308 | -0.17(-0.84%) |
Aug 01, 2024 | 20.24 | 20.31 | 20.15 | 20.20 | 25,829 | +0.02(+0.10%) |
Jul 31, 2024 | 20.21 | 20.26 | 20.14 | 20.18 | 34,830 | +0.13(+0.64%) |
Jul 30, 2024 | 19.95 | 20.12 | 19.89 | 20.05 | 19,379 | +0.10(+0.50%) |
Jul 29, 2024 | 20.10 | 20.10 | 19.92 | 19.95 | 12,163 | -0.09(-0.45%) |
Jul 26, 2024 | 19.95 | 20.09 | 19.92 | 20.04 | 28,505 | +0.11(+0.55%) |
Jul 25, 2024 | 19.84 | 20.09 | 19.74 | 19.93 | 27,240 | +0.19(+0.96%) |
Jul 24, 2024 | 19.84 | 19.93 | 19.74 | 19.74 | 23,751 | -0.13(-0.65%) |
Jul 23, 2024 | 19.82 | 19.94 | 19.82 | 19.87 | 19,988 | +0.03(+0.15%) |
Jul 22, 2024 | 19.81 | 19.87 | 19.78 | 19.84 | 13,295 | +0.05(+0.26%) |
Jul 19, 2024 | 19.87 | 19.87 | 19.76 | 19.79 | 4,547 | -0.03(-0.14%) |
Jul 18, 2024 | 19.88 | 19.88 | 19.79 | 19.82 | 16,011 | -0.06(-0.32%) |
Jul 17, 2024 | 19.99 | 19.99 | 19.88 | 19.88 | 12,490 | -0.11(-0.55%) |
Jul 16, 2024 | 19.96 | 20.07 | 19.87 | 19.99 | 12,115 | +0.03(+0.13%) |
Jul 15, 2024 | 19.92 | 20.03 | 19.88 | 19.97 | 20,886 | +0.05(+0.25%) |
Jul 12, 2024 | 19.89 | 20.04 | 19.88 | 19.92 | 11,875 | +0.04(+0.20%) |
Jul 11, 2024 | 19.76 | 19.90 | 19.76 | 19.88 | 36,306 | +0.16(+0.80%) |
Jul 10, 2024 | 19.66 | 19.80 | 19.66 | 19.72 | 19,049 | +0.14(+0.71%) |
Jul 09, 2024 | 19.73 | 19.73 | 19.55 | 19.58 | 19,075 | -0.03(-0.15%) |
Jul 08, 2024 | 19.61 | 19.72 | 19.56 | 19.61 | 13,582 | +0.01(+0.05%) |
Jul 05, 2024 | 19.65 | 19.73 | 19.58 | 19.60 | 9,473 | -0.01(-0.05%) |
Jul 03, 2024 | 19.49 | 19.61 | 19.38 | 19.61 | 4,804 | +0.12(+0.61%) |
Jul 02, 2024 | 19.45 | 19.62 | 19.45 | 19.49 | 23,134 | +0.08(+0.41%) |