Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 20.26 | 20.35 | 20.22 | 20.33 | 3,672,910 | +0.23(+1.14%) |
Sep 19, 2024 | 20.02 | 20.13 | 19.96 | 20.10 | 2,117,577 | +0.28(+1.41%) |
Sep 18, 2024 | 20.01 | 20.21 | 19.78 | 19.82 | 2,316,040 | -0.12(-0.60%) |
Sep 17, 2024 | 20.03 | 20.08 | 19.89 | 19.94 | 2,586,268 | -0.14(-0.70%) |
Sep 16, 2024 | 20.05 | 20.08 | 19.98 | 20.08 | 2,050,013 | +0.04(+0.20%) |
Sep 13, 2024 | 19.96 | 20.05 | 19.93 | 20.04 | 2,314,698 | +0.24(+1.21%) |
Sep 12, 2024 | 19.77 | 19.80 | 19.68 | 19.80 | 6,591,234 | +0.20(+1.02%) |
Sep 11, 2024 | 19.56 | 19.64 | 19.48 | 19.60 | 1,604,393 | -0.01(-0.05%) |
Sep 10, 2024 | 19.60 | 19.62 | 19.48 | 19.61 | 1,399,107 | +0.08(+0.41%) |
Sep 09, 2024 | 19.47 | 19.53 | 19.42 | 19.53 | 1,094,056 | +0.10(+0.51%) |
Sep 06, 2024 | 19.53 | 19.61 | 19.36 | 19.43 | 2,234,045 | -0.16(-0.82%) |
Sep 05, 2024 | 19.62 | 19.62 | 19.50 | 19.59 | 1,072,794 | +0.19(+0.98%) |
Sep 04, 2024 | 19.36 | 19.46 | 19.32 | 19.40 | 1,554,998 | +0.00(+0.00%) |
Sep 03, 2024 | 19.39 | 19.41 | 19.24 | 19.40 | 1,920,723 | -0.07(-0.36%) |
Aug 30, 2024 | 19.58 | 19.59 | 19.41 | 19.47 | 1,711,894 | -0.13(-0.66%) |
Aug 29, 2024 | 19.53 | 19.67 | 19.51 | 19.60 | 1,522,685 | +0.09(+0.46%) |
Aug 28, 2024 | 19.53 | 19.53 | 19.41 | 19.51 | 1,310,900 | -0.14(-0.71%) |
Aug 27, 2024 | 19.50 | 19.65 | 19.48 | 19.65 | 1,451,205 | +0.05(+0.26%) |
Aug 26, 2024 | 19.61 | 19.63 | 19.51 | 19.60 | 1,573,968 | +0.08(+0.41%) |
Aug 23, 2024 | 19.45 | 19.55 | 19.40 | 19.52 | 2,726,181 | +0.23(+1.19%) |
Aug 22, 2024 | 19.40 | 19.40 | 19.22 | 19.29 | 1,939,446 | -0.23(-1.18%) |
Aug 21, 2024 | 19.47 | 19.58 | 19.36 | 19.52 | 3,124,187 | +0.00(+0.00%) |
Aug 20, 2024 | 19.60 | 19.63 | 19.41 | 19.52 | 1,800,932 | +0.08(+0.41%) |
Aug 19, 2024 | 19.28 | 19.44 | 19.24 | 19.44 | 2,279,228 | +0.02(+0.10%) |
Aug 16, 2024 | 19.34 | 19.42 | 19.19 | 19.42 | 5,632,014 | +0.32(+1.68%) |
Aug 15, 2024 | 19.06 | 19.16 | 18.96 | 19.10 | 1,779,653 | +0.07(+0.37%) |
Aug 14, 2024 | 19.03 | 19.09 | 18.92 | 19.03 | 4,668,705 | -0.12(-0.63%) |
Aug 13, 2024 | 19.14 | 19.20 | 19.11 | 19.15 | 1,237,399 | -0.03(-0.16%) |
Aug 12, 2024 | 19.00 | 19.18 | 19.00 | 19.18 | 2,919,359 | +0.30(+1.59%) |
Aug 09, 2024 | 18.85 | 18.93 | 18.79 | 18.88 | 1,989,807 | +0.08(+0.43%) |
Aug 08, 2024 | 18.79 | 18.81 | 18.72 | 18.80 | 4,216,417 | +0.22(+1.18%) |
Aug 07, 2024 | 18.70 | 18.73 | 18.57 | 18.58 | 1,594,357 | -0.01(-0.05%) |
Aug 06, 2024 | 18.67 | 18.72 | 18.54 | 18.59 | 2,600,214 | -0.14(-0.75%) |
Aug 05, 2024 | 18.58 | 18.80 | 18.54 | 18.73 | 4,595,699 | -0.23(-1.21%) |
Aug 02, 2024 | 19.15 | 19.24 | 18.75 | 18.96 | 3,679,258 | +0.00(+0.00%) |
Aug 01, 2024 | 19.03 | 19.10 | 18.90 | 18.96 | 3,167,421 | -0.02(-0.11%) |
Jul 31, 2024 | 18.80 | 19.02 | 18.78 | 18.98 | 4,327,419 | +0.29(+1.55%) |
Jul 30, 2024 | 18.57 | 18.70 | 18.49 | 18.69 | 2,192,696 | +0.22(+1.19%) |
Jul 29, 2024 | 18.56 | 18.58 | 18.38 | 18.47 | 1,660,711 | -0.02(-0.11%) |
Jul 26, 2024 | 18.43 | 18.53 | 18.41 | 18.49 | 1,489,833 | +0.20(+1.09%) |
Jul 25, 2024 | 18.38 | 18.42 | 18.23 | 18.29 | 2,042,923 | -0.28(-1.51%) |
Jul 24, 2024 | 18.73 | 18.82 | 18.57 | 18.57 | 1,939,636 | -0.04(-0.21%) |
Jul 23, 2024 | 18.60 | 18.65 | 18.55 | 18.61 | 1,386,352 | +0.06(+0.32%) |
Jul 22, 2024 | 18.54 | 18.56 | 18.43 | 18.55 | 1,321,440 | +0.01(+0.05%) |
Jul 19, 2024 | 18.52 | 18.63 | 18.51 | 18.54 | 1,174,832 | -0.36(-1.90%) |
Jul 18, 2024 | 19.04 | 19.10 | 18.87 | 18.90 | 1,196,913 | -0.12(-0.63%) |
Jul 17, 2024 | 19.14 | 19.22 | 18.95 | 19.02 | 1,514,038 | -0.08(-0.42%) |
Jul 16, 2024 | 18.89 | 19.10 | 18.89 | 19.10 | 2,468,135 | +0.32(+1.70%) |
Jul 15, 2024 | 18.73 | 18.90 | 18.69 | 18.78 | 1,454,427 | +0.07(+0.37%) |
Jul 12, 2024 | 18.60 | 18.73 | 18.58 | 18.71 | 1,218,021 | +0.01(+0.05%) |
Jul 11, 2024 | 18.70 | 18.75 | 18.60 | 18.70 | 4,135,381 | +0.28(+1.52%) |
Jul 10, 2024 | 18.49 | 18.54 | 18.41 | 18.42 | 875,506 | +0.05(+0.27%) |
Jul 09, 2024 | 18.38 | 18.43 | 18.25 | 18.37 | 1,237,035 | +0.03(+0.16%) |
Jul 08, 2024 | 18.43 | 18.46 | 18.25 | 18.34 | 1,326,332 | -0.21(-1.13%) |
Jul 05, 2024 | 18.45 | 18.57 | 18.45 | 18.55 | 2,114,344 | +0.25(+1.37%) |
Jul 03, 2024 | 18.28 | 18.39 | 18.28 | 18.30 | 1,390,744 | +0.18(+0.99%) |
Jul 02, 2024 | 18.11 | 18.17 | 18.05 | 18.12 | 965,389 | +0.00(+0.00%) |