Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 20.74 | 20.74 | 20.72 | 20.73 | 3,919 | -0.04(-0.19%) |
Sep 19, 2024 | 20.85 | 20.85 | 20.72 | 20.77 | 756 | +0.03(+0.14%) |
Sep 18, 2024 | 20.50 | 20.75 | 20.50 | 20.74 | 1,369 | +0.15(+0.73%) |
Sep 17, 2024 | 20.57 | 20.59 | 20.56 | 20.59 | 2,338 | +0.05(+0.24%) |
Sep 16, 2024 | 20.57 | 20.57 | 20.54 | 20.54 | 256 | +0.05(+0.24%) |
Sep 13, 2024 | 20.42 | 20.49 | 20.42 | 20.49 | 564 | +0.22(+1.09%) |
Sep 12, 2024 | 20.00 | 20.27 | 20.00 | 20.27 | 2,435 | +0.50(+2.53%) |
Sep 11, 2024 | 19.48 | 19.77 | 19.48 | 19.77 | 5,976 | +0.24(+1.23%) |
Sep 10, 2024 | 19.42 | 19.53 | 19.19 | 19.53 | 41,280 | +0.12(+0.62%) |
Sep 09, 2024 | 19.32 | 19.41 | 19.32 | 19.41 | 2,245 | +0.20(+1.04%) |
Sep 06, 2024 | 19.25 | 19.25 | 19.19 | 19.21 | 1,970 | -0.37(-1.89%) |
Sep 05, 2024 | 19.67 | 19.67 | 19.58 | 19.58 | 1,189 | +0.02(+0.10%) |
Sep 04, 2024 | 19.53 | 19.60 | 19.53 | 19.56 | 1,900 | -0.03(-0.15%) |
Sep 03, 2024 | 20.03 | 20.03 | 19.59 | 19.59 | 2,919 | -0.59(-2.92%) |
Aug 30, 2024 | 20.18 | 0 | +0.03(+0.15%) | |||
Aug 29, 2024 | 20.14 | 20.15 | 20.13 | 20.15 | 854 | +0.12(+0.60%) |
Aug 28, 2024 | 20.19 | 20.19 | 20.03 | 20.03 | 595 | -0.35(-1.72%) |
Aug 27, 2024 | 20.45 | 20.45 | 20.32 | 20.38 | 3,024 | -0.17(-0.83%) |
Aug 26, 2024 | 20.57 | 20.62 | 20.48 | 20.55 | 808 | +0.08(+0.39%) |
Aug 23, 2024 | 20.25 | 20.53 | 20.25 | 20.47 | 505 | +0.35(+1.74%) |
Aug 22, 2024 | 20.14 | 20.20 | 20.11 | 20.12 | 1,657 | -0.17(-0.84%) |
Aug 21, 2024 | 20.19 | 20.29 | 20.19 | 20.29 | 444 | +0.15(+0.74%) |
Aug 20, 2024 | 20.28 | 20.28 | 20.14 | 20.14 | 236 | -0.16(-0.79%) |
Aug 19, 2024 | 20.26 | 20.31 | 20.26 | 20.30 | 1,241 | +0.13(+0.64%) |
Aug 16, 2024 | 20.07 | 20.17 | 20.07 | 20.17 | 389 | +0.10(+0.50%) |
Aug 15, 2024 | 20.00 | 20.07 | 20.00 | 20.07 | 3,783 | +0.30(+1.52%) |
Aug 14, 2024 | 19.76 | 19.77 | 19.68 | 19.77 | 1,139 | +0.05(+0.25%) |
Aug 13, 2024 | 19.58 | 19.72 | 19.58 | 19.72 | 4,197 | +0.17(+0.87%) |
Aug 12, 2024 | 19.33 | 19.58 | 19.33 | 19.55 | 2,268 | +0.33(+1.72%) |
Aug 09, 2024 | 19.25 | 19.25 | 19.22 | 19.22 | 2,154 | +0.03(+0.16%) |
Aug 08, 2024 | 19.03 | 19.23 | 19.03 | 19.19 | 3,592 | +0.35(+1.86%) |
Aug 07, 2024 | 19.24 | 19.24 | 18.84 | 18.84 | 1,622 | -0.26(-1.36%) |
Aug 06, 2024 | 18.96 | 19.18 | 18.98 | 19.10 | 34,154 | -0.31(-1.60%) |
Aug 02, 2024 | 19.41 | 0 | -0.66(-3.29%) | |||
Aug 01, 2024 | 20.50 | 20.50 | 19.94 | 20.07 | 6,850 | -0.44(-2.15%) |
Jul 31, 2024 | 20.41 | 20.62 | 20.37 | 20.51 | 6,104 | +0.31(+1.53%) |
Jul 30, 2024 | 20.19 | 20.20 | 20.19 | 20.20 | 1,044 | +0.16(+0.80%) |
Jul 29, 2024 | 20.29 | 20.29 | 20.04 | 20.04 | 4,599 | -0.20(-0.99%) |
Jul 26, 2024 | 20.13 | 20.25 | 20.09 | 20.24 | 1,200 | +0.29(+1.45%) |
Jul 25, 2024 | 19.82 | 20.00 | 19.80 | 19.95 | 5,076 | -0.02(-0.10%) |
Jul 24, 2024 | 20.30 | 20.30 | 19.97 | 19.97 | 1,565 | -0.26(-1.29%) |
Jul 23, 2024 | 20.20 | 20.23 | 20.15 | 20.23 | 1,135 | +0.01(+0.05%) |
Jul 22, 2024 | 20.03 | 20.22 | 20.00 | 20.22 | 5,510 | +0.22(+1.10%) |
Jul 19, 2024 | 19.98 | 20.06 | 19.98 | 20.00 | 1,607 | -0.04(-0.20%) |
Jul 18, 2024 | 20.33 | 20.33 | 20.02 | 20.04 | 3,289 | -0.25(-1.23%) |
Jul 17, 2024 | 20.55 | 20.58 | 20.29 | 20.29 | 2,251 | -0.32(-1.55%) |
Jul 16, 2024 | 20.40 | 20.61 | 20.33 | 20.61 | 7,003 | +0.25(+1.23%) |
Jul 15, 2024 | 20.24 | 20.42 | 20.24 | 20.36 | 2,712 | +0.18(+0.89%) |
Jul 12, 2024 | 20.12 | 20.19 | 20.08 | 20.18 | 5,187 | +0.08(+0.40%) |
Jul 11, 2024 | 19.89 | 20.10 | 19.89 | 20.10 | 2,240 | +0.36(+1.82%) |
Jul 10, 2024 | 19.75 | 19.75 | 19.74 | 19.74 | 1,340 | +0.21(+1.08%) |
Jul 09, 2024 | 19.63 | 19.64 | 19.51 | 19.53 | 1,354 | -0.12(-0.61%) |
Jul 08, 2024 | 19.56 | 19.65 | 19.55 | 19.65 | 7,102 | +0.02(+0.10%) |
Jul 05, 2024 | 19.81 | 19.81 | 19.63 | 19.63 | 30,266 | -0.13(-0.66%) |
Jul 04, 2024 | 19.60 | 19.76 | 19.60 | 19.76 | 9,442 | +0.03(+0.15%) |
Jul 03, 2024 | 19.48 | 19.74 | 19.48 | 19.73 | 14,378 | +0.32(+1.65%) |