Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 19.77 | 19.80 | 19.73 | 19.79 | 77,873 | +0.05(+0.25%) |
Sep 24, 2024 | 19.73 | 19.80 | 19.63 | 19.74 | 49,944 | -0.02(-0.10%) |
Sep 23, 2024 | 19.75 | 19.79 | 19.63 | 19.76 | 42,011 | +0.00(+0.00%) |
Sep 20, 2024 | 19.75 | 19.79 | 19.70 | 19.76 | 690,671 | +0.00(+0.00%) |
Sep 19, 2024 | 19.72 | 19.77 | 19.68 | 19.76 | 27,764 | +0.06(+0.30%) |
Sep 18, 2024 | 19.66 | 19.73 | 19.55 | 19.70 | 51,472 | +0.06(+0.31%) |
Sep 17, 2024 | 19.65 | 19.65 | 19.59 | 19.64 | 37,229 | +0.03(+0.15%) |
Sep 16, 2024 | 19.60 | 19.66 | 19.55 | 19.61 | 62,056 | +0.01(+0.05%) |
Sep 13, 2024 | 19.54 | 19.60 | 19.51 | 19.60 | 37,017 | +0.04(+0.20%) |
Sep 12, 2024 | 19.53 | 19.59 | 19.50 | 19.56 | 51,466 | -0.01(-0.05%) |
Sep 11, 2024 | 19.57 | 19.58 | 19.44 | 19.57 | 38,948 | -0.03(-0.15%) |
Sep 10, 2024 | 19.55 | 19.60 | 19.40 | 19.60 | 96,474 | +0.05(+0.26%) |
Sep 09, 2024 | 19.50 | 19.58 | 19.41 | 19.55 | 45,057 | +0.10(+0.51%) |
Sep 06, 2024 | 19.56 | 19.57 | 19.41 | 19.45 | 85,382 | -0.11(-0.56%) |
Sep 05, 2024 | 19.49 | 19.62 | 19.42 | 19.56 | 156,363 | +0.02(+0.10%) |
Sep 04, 2024 | 19.40 | 19.59 | 19.40 | 19.54 | 161,709 | +0.11(+0.57%) |
Sep 03, 2024 | 19.51 | 19.59 | 19.41 | 19.43 | 239,891 | -0.22(-1.12%) |
Aug 30, 2024 | 19.64 | 19.68 | 19.55 | 19.65 | 31,873 | +0.07(+0.36%) |
Aug 29, 2024 | 19.55 | 19.69 | 19.55 | 19.58 | 60,192 | +0.00(+0.00%) |
Aug 28, 2024 | 19.62 | 19.62 | 19.53 | 19.58 | 64,060 | -0.01(-0.05%) |
Aug 27, 2024 | 19.58 | 19.65 | 19.48 | 19.59 | 170,761 | +0.03(+0.15%) |
Aug 26, 2024 | 19.64 | 19.65 | 19.56 | 19.56 | 161,340 | -0.01(-0.05%) |
Aug 23, 2024 | 19.54 | 19.63 | 19.44 | 19.57 | 64,583 | +0.03(+0.15%) |
Aug 22, 2024 | 19.59 | 19.59 | 19.48 | 19.54 | 122,313 | -0.02(-0.10%) |
Aug 21, 2024 | 19.58 | 19.58 | 19.44 | 19.56 | 80,577 | -0.03(-0.15%) |
Aug 20, 2024 | 19.50 | 19.59 | 19.48 | 19.59 | 175,490 | +0.11(+0.56%) |
Aug 19, 2024 | 19.41 | 19.57 | 19.40 | 19.48 | 177,501 | -0.12(-0.61%) |
Aug 16, 2024 | 19.44 | 19.60 | 19.36 | 19.60 | 49,337 | +0.15(+0.77%) |
Aug 15, 2024 | 19.45 | 19.46 | 19.38 | 19.45 | 52,275 | +0.01(+0.05%) |
Aug 14, 2024 | 19.36 | 19.51 | 19.36 | 19.44 | 42,478 | +0.09(+0.47%) |
Aug 13, 2024 | 19.33 | 19.39 | 19.32 | 19.35 | 43,105 | +0.00(+0.00%) |
Aug 12, 2024 | 19.36 | 19.38 | 19.32 | 19.35 | 44,507 | +0.03(+0.16%) |
Aug 09, 2024 | 19.31 | 19.39 | 19.30 | 19.32 | 35,147 | +0.03(+0.14%) |
Aug 08, 2024 | 19.27 | 19.33 | 19.21 | 19.29 | 58,241 | +0.07(+0.38%) |
Aug 07, 2024 | 19.26 | 19.31 | 19.21 | 19.22 | 62,499 | -0.11(-0.57%) |
Aug 06, 2024 | 19.20 | 19.33 | 19.13 | 19.33 | 113,578 | +0.23(+1.20%) |
Aug 05, 2024 | 19.17 | 19.32 | 19.09 | 19.10 | 89,688 | -0.21(-1.09%) |
Aug 02, 2024 | 19.32 | 19.33 | 19.24 | 19.31 | 67,320 | -0.04(-0.21%) |
Aug 01, 2024 | 19.37 | 19.39 | 19.26 | 19.35 | 230,561 | +0.01(+0.03%) |
Jul 31, 2024 | 19.34 | 19.34 | 19.31 | 19.34 | 55,044 | +0.04(+0.21%) |
Jul 30, 2024 | 19.34 | 19.34 | 19.28 | 19.31 | 74,890 | +0.00(+0.00%) |
Jul 29, 2024 | 19.29 | 19.33 | 19.28 | 19.31 | 49,886 | +0.01(+0.05%) |
Jul 26, 2024 | 19.29 | 19.30 | 19.27 | 19.30 | 38,153 | +0.06(+0.31%) |
Jul 25, 2024 | 19.27 | 19.27 | 19.23 | 19.24 | 31,842 | +0.00(+0.00%) |
Jul 24, 2024 | 19.26 | 19.28 | 19.20 | 19.24 | 35,981 | -0.01(-0.05%) |
Jul 23, 2024 | 19.24 | 19.27 | 19.24 | 19.25 | 47,942 | +0.02(+0.10%) |
Jul 22, 2024 | 19.21 | 19.28 | 19.19 | 19.23 | 57,181 | +0.05(+0.27%) |
Jul 19, 2024 | 19.21 | 19.21 | 19.16 | 19.17 | 22,221 | +0.01(+0.08%) |
Jul 18, 2024 | 19.17 | 19.20 | 19.16 | 19.16 | 43,336 | +0.00(+0.01%) |
Jul 17, 2024 | 19.22 | 19.23 | 19.15 | 19.16 | 66,559 | -0.02(-0.10%) |
Jul 16, 2024 | 19.22 | 19.24 | 19.18 | 19.18 | 49,904 | -0.02(-0.10%) |
Jul 15, 2024 | 19.21 | 19.26 | 19.16 | 19.20 | 170,274 | +0.03(+0.16%) |
Jul 12, 2024 | 19.19 | 19.25 | 19.17 | 19.17 | 126,683 | -0.01(-0.05%) |
Jul 11, 2024 | 19.18 | 19.20 | 19.10 | 19.18 | 56,022 | +0.04(+0.21%) |
Jul 10, 2024 | 19.10 | 19.15 | 19.07 | 19.14 | 59,681 | +0.04(+0.23%) |
Jul 09, 2024 | 19.13 | 19.13 | 19.08 | 19.09 | 24,045 | -0.03(-0.18%) |
Jul 08, 2024 | 19.18 | 19.18 | 19.09 | 19.13 | 83,359 | -0.07(-0.36%) |
Jul 05, 2024 | 19.07 | 19.20 | 19.05 | 19.20 | 58,552 | +0.14(+0.73%) |
Jul 03, 2024 | 18.97 | 19.06 | 18.97 | 19.06 | 42,652 | +0.05(+0.26%) |
Jul 02, 2024 | 18.98 | 19.01 | 18.93 | 19.01 | 33,657 | +0.03(+0.16%) |