Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 19.95 | 20.05 | 19.69 | 19.83 | 28,857 | +0.09(+0.46%) |
Sep 19, 2024 | 19.68 | 19.78 | 19.53 | 19.74 | 5,902 | +0.46(+2.39%) |
Sep 18, 2024 | 19.42 | 19.42 | 19.28 | 19.28 | 3,347 | -0.13(-0.68%) |
Sep 17, 2024 | 19.33 | 19.50 | 19.33 | 19.41 | 5,954 | +0.29(+1.53%) |
Sep 16, 2024 | 19.25 | 19.34 | 19.12 | 19.12 | 2,964 | -0.04(-0.20%) |
Sep 13, 2024 | 19.29 | 19.29 | 19.14 | 19.16 | 2,189 | -0.06(-0.32%) |
Sep 12, 2024 | 19.30 | 19.39 | 19.11 | 19.22 | 3,088 | -0.18(-0.93%) |
Sep 11, 2024 | 19.31 | 19.46 | 19.20 | 19.40 | 4,123 | +0.09(+0.48%) |
Sep 10, 2024 | 19.34 | 19.45 | 19.14 | 19.31 | 7,086 | -0.23(-1.19%) |
Sep 09, 2024 | 19.22 | 19.54 | 19.00 | 19.54 | 21,177 | +0.21(+1.09%) |
Sep 06, 2024 | 19.40 | 19.47 | 19.23 | 19.33 | 60,632 | -0.28(-1.43%) |
Sep 05, 2024 | 19.35 | 19.61 | 19.35 | 19.61 | 6,091 | +0.14(+0.72%) |
Sep 04, 2024 | 19.31 | 19.48 | 19.25 | 19.47 | 4,897 | +0.46(+2.42%) |
Sep 03, 2024 | 19.41 | 19.41 | 19.01 | 19.01 | 1,823 | -0.44(-2.26%) |
Aug 30, 2024 | 19.69 | 19.69 | 19.30 | 19.45 | 2,803 | +0.14(+0.73%) |
Aug 29, 2024 | 19.12 | 19.31 | 19.05 | 19.31 | 6,952 | +0.46(+2.44%) |
Aug 28, 2024 | 19.40 | 19.40 | 18.74 | 18.85 | 38,653 | -0.74(-3.78%) |
Aug 27, 2024 | 19.75 | 19.75 | 19.59 | 19.59 | 4,052 | +0.17(+0.88%) |
Aug 26, 2024 | 19.37 | 19.51 | 19.37 | 19.42 | 43,612 | -0.08(-0.41%) |
Aug 23, 2024 | 19.66 | 19.66 | 19.43 | 19.50 | 21,497 | +0.02(+0.10%) |
Aug 22, 2024 | 19.43 | 19.48 | 19.33 | 19.48 | 9,261 | +0.03(+0.16%) |
Aug 21, 2024 | 19.40 | 19.45 | 19.28 | 19.45 | 1,800 | +0.05(+0.26%) |
Aug 20, 2024 | 19.72 | 19.72 | 19.23 | 19.40 | 1,895 | -0.32(-1.63%) |
Aug 19, 2024 | 19.64 | 19.85 | 19.64 | 19.72 | 1,467 | +0.24(+1.23%) |
Aug 16, 2024 | 19.33 | 19.50 | 19.33 | 19.48 | 7,484 | +0.11(+0.55%) |
Aug 15, 2024 | 19.33 | 19.39 | 19.30 | 19.37 | 4,390 | +0.15(+0.80%) |
Aug 14, 2024 | 19.10 | 19.22 | 19.02 | 19.22 | 1,458 | -0.08(-0.41%) |
Aug 13, 2024 | 19.23 | 19.30 | 19.20 | 19.30 | 39,594 | +0.15(+0.78%) |
Aug 12, 2024 | 19.39 | 19.39 | 19.15 | 19.15 | 3,359 | -0.06(-0.31%) |
Aug 09, 2024 | 19.39 | 19.48 | 19.20 | 19.21 | 3,167 | -0.20(-1.04%) |
Aug 08, 2024 | 19.31 | 19.41 | 19.31 | 19.41 | 1,024 | +0.09(+0.45%) |
Aug 07, 2024 | 19.48 | 19.62 | 19.23 | 19.32 | 2,134 | +0.10(+0.54%) |
Aug 06, 2024 | 19.27 | 19.29 | 19.20 | 19.22 | 1,650 | -0.09(-0.47%) |
Aug 05, 2024 | 18.99 | 19.33 | 18.93 | 19.31 | 7,478 | -0.21(-1.08%) |
Aug 02, 2024 | 19.48 | 19.59 | 19.42 | 19.52 | 36,462 | -0.21(-1.06%) |
Aug 01, 2024 | 19.91 | 20.06 | 19.62 | 19.73 | 4,534 | -0.32(-1.62%) |
Jul 31, 2024 | 20.11 | 20.28 | 19.98 | 20.05 | 8,959 | +0.35(+1.77%) |
Jul 30, 2024 | 19.72 | 20.02 | 19.60 | 19.71 | 3,602 | -0.23(-1.17%) |
Jul 29, 2024 | 19.95 | 20.21 | 19.73 | 19.94 | 4,212 | -0.02(-0.10%) |
Jul 26, 2024 | 20.29 | 20.29 | 19.95 | 19.96 | 3,359 | -0.03(-0.13%) |
Jul 25, 2024 | 19.85 | 20.05 | 19.85 | 19.99 | 2,975 | -0.11(-0.52%) |
Jul 24, 2024 | 20.06 | 20.09 | 19.86 | 20.09 | 3,082 | -0.04(-0.20%) |
Jul 23, 2024 | 20.11 | 20.38 | 20.10 | 20.13 | 1,835 | -0.19(-0.92%) |
Jul 22, 2024 | 20.47 | 20.53 | 20.26 | 20.32 | 6,437 | -0.08(-0.39%) |
Jul 19, 2024 | 20.22 | 20.40 | 20.09 | 20.40 | 10,664 | +0.18(+0.89%) |
Jul 18, 2024 | 20.63 | 20.63 | 20.15 | 20.22 | 5,041 | +0.07(+0.34%) |
Jul 17, 2024 | 20.50 | 20.50 | 20.03 | 20.15 | 4,461 | -0.39(-1.89%) |
Jul 16, 2024 | 20.32 | 20.68 | 20.20 | 20.54 | 6,405 | +0.42(+2.09%) |
Jul 15, 2024 | 20.32 | 20.32 | 20.04 | 20.12 | 11,809 | -0.38(-1.85%) |
Jul 12, 2024 | 20.58 | 20.79 | 20.36 | 20.50 | 16,613 | -0.31(-1.49%) |
Jul 11, 2024 | 20.47 | 20.81 | 20.27 | 20.81 | 2,158 | +0.95(+4.78%) |
Jul 10, 2024 | 19.82 | 20.14 | 19.82 | 19.86 | 35,820 | -0.31(-1.53%) |
Jul 09, 2024 | 19.97 | 20.25 | 19.88 | 20.17 | 1,850 | +0.11(+0.57%) |
Jul 08, 2024 | 19.93 | 20.05 | 19.83 | 20.05 | 4,265 | +0.15(+0.78%) |
Jul 05, 2024 | 20.05 | 20.09 | 19.90 | 19.90 | 2,694 | -0.50(-2.45%) |
Jul 03, 2024 | 19.90 | 20.54 | 19.90 | 20.40 | 64,576 | +0.43(+2.15%) |
Jul 02, 2024 | 19.72 | 20.03 | 19.72 | 19.97 | 5,861 | +0.21(+1.05%) |