Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.20 | 19.20 | 19.13 | 19.14 | 7,415 | -0.06(-0.31%) |
Sep 25, 2024 | 19.26 | 19.26 | 19.20 | 19.20 | 24,879 | -0.04(-0.18%) |
Sep 24, 2024 | 19.24 | 19.24 | 19.20 | 19.24 | 13,854 | +0.02(+0.08%) |
Sep 23, 2024 | 19.22 | 19.24 | 19.21 | 19.22 | 24,651 | -0.01(-0.05%) |
Sep 20, 2024 | 19.17 | 19.24 | 19.17 | 19.23 | 7,338 | +0.02(+0.10%) |
Sep 19, 2024 | 19.15 | 19.22 | 19.15 | 19.21 | 5,518 | +0.01(+0.07%) |
Sep 18, 2024 | 19.19 | 19.24 | 19.18 | 19.20 | 18,290 | +0.00(+0.01%) |
Sep 17, 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 5,960 | +0.00(+0.00%) |
Sep 16, 2024 | 19.20 | 19.20 | 19.18 | 19.20 | 7,698 | +0.02(+0.13%) |
Sep 13, 2024 | 19.14 | 19.19 | 19.14 | 19.17 | 14,510 | +0.02(+0.10%) |
Sep 12, 2024 | 19.16 | 19.16 | 19.13 | 19.15 | 1,283,807 | +0.02(+0.10%) |
Sep 11, 2024 | 19.10 | 19.16 | 19.10 | 19.13 | 9,693 | -0.02(-0.08%) |
Sep 10, 2024 | 19.08 | 19.15 | 19.08 | 19.15 | 11,236 | +0.02(+0.11%) |
Sep 09, 2024 | 19.13 | 19.13 | 19.12 | 19.12 | 54,729 | +0.01(+0.05%) |
Sep 06, 2024 | 19.09 | 19.13 | 19.07 | 19.12 | 27,992 | +0.02(+0.08%) |
Sep 05, 2024 | 19.08 | 19.10 | 19.07 | 19.10 | 13,340 | +0.03(+0.13%) |
Sep 04, 2024 | 19.07 | 19.09 | 19.06 | 19.07 | 19,981 | +0.02(+0.13%) |
Sep 03, 2024 | 19.03 | 19.06 | 19.03 | 19.05 | 17,282 | +0.03(+0.15%) |
Aug 30, 2024 | 19.07 | 19.07 | 19.02 | 19.02 | 8,353 | -0.02(-0.09%) |
Aug 29, 2024 | 19.07 | 19.07 | 19.00 | 19.04 | 13,031 | +0.03(+0.18%) |
Aug 28, 2024 | 19.02 | 19.04 | 19.00 | 19.01 | 41,660 | -0.03(-0.15%) |
Aug 27, 2024 | 19.02 | 19.04 | 19.01 | 19.03 | 14,928 | +0.03(+0.18%) |
Aug 26, 2024 | 19.00 | 19.04 | 19.00 | 19.00 | 15,662 | -0.02(-0.11%) |
Aug 23, 2024 | 18.96 | 19.03 | 18.94 | 19.02 | 58,172 | +0.03(+0.16%) |
Aug 22, 2024 | 19.05 | 19.05 | 18.97 | 18.99 | 397,122 | -0.01(-0.08%) |
Aug 21, 2024 | 18.99 | 19.02 | 18.98 | 19.00 | 13,122 | +0.03(+0.18%) |
Aug 20, 2024 | 18.99 | 18.99 | 18.95 | 18.97 | 26,061 | +0.02(+0.13%) |
Aug 19, 2024 | 18.83 | 18.96 | 18.81 | 18.95 | 19,135 | +0.00(+0.02%) |
Aug 16, 2024 | 18.94 | 18.95 | 18.93 | 18.94 | 7,442 | +0.02(+0.08%) |
Aug 15, 2024 | 18.93 | 18.94 | 18.91 | 18.93 | 18,222 | -0.01(-0.05%) |
Aug 14, 2024 | 18.90 | 18.95 | 18.90 | 18.94 | 21,223 | +0.01(+0.08%) |
Aug 13, 2024 | 18.87 | 18.93 | 18.87 | 18.92 | 13,677 | +0.04(+0.24%) |
Aug 12, 2024 | 18.88 | 18.89 | 18.88 | 18.88 | 11,180 | +0.01(+0.03%) |
Aug 09, 2024 | 18.88 | 18.89 | 18.87 | 18.87 | 19,830 | +0.01(+0.05%) |
Aug 08, 2024 | 18.87 | 18.87 | 18.84 | 18.86 | 10,414 | +0.02(+0.10%) |
Aug 07, 2024 | 18.80 | 18.88 | 18.80 | 18.84 | 55,143 | -0.02(-0.10%) |
Aug 06, 2024 | 18.88 | 18.89 | 18.84 | 18.86 | 24,564 | -0.02(-0.08%) |
Aug 05, 2024 | 18.89 | 18.92 | 18.84 | 18.88 | 19,472 | -0.03(-0.16%) |
Aug 02, 2024 | 18.88 | 18.92 | 18.88 | 18.91 | 7,938 | +0.06(+0.32%) |
Aug 01, 2024 | 18.78 | 18.86 | 18.78 | 18.85 | 59,685 | +0.03(+0.19%) |
Jul 31, 2024 | 18.84 | 18.84 | 18.80 | 18.81 | 22,151 | +0.03(+0.16%) |
Jul 30, 2024 | 18.82 | 18.82 | 18.77 | 18.78 | 9,437 | +0.01(+0.05%) |
Jul 29, 2024 | 18.88 | 18.88 | 18.75 | 18.77 | 31,166 | +0.02(+0.08%) |
Jul 26, 2024 | 18.80 | 18.80 | 18.74 | 18.76 | 11,148 | +0.02(+0.13%) |
Jul 25, 2024 | 18.77 | 18.77 | 18.71 | 18.73 | 50,904 | +0.01(+0.05%) |
Jul 24, 2024 | 18.77 | 18.77 | 18.72 | 18.72 | 54,722 | -0.02(-0.10%) |
Jul 23, 2024 | 18.66 | 18.75 | 18.66 | 18.74 | 56,660 | +0.02(+0.13%) |
Jul 22, 2024 | 18.72 | 18.73 | 18.71 | 18.72 | 13,322 | -0.00(-0.01%) |
Jul 19, 2024 | 18.73 | 18.73 | 18.71 | 18.72 | 8,106 | -0.01(-0.07%) |
Jul 18, 2024 | 18.72 | 18.74 | 18.71 | 18.73 | 24,159 | +0.00(+0.02%) |
Jul 17, 2024 | 18.74 | 18.75 | 18.70 | 18.73 | 728,221 | +0.00(+0.00%) |
Jul 16, 2024 | 18.75 | 18.75 | 18.70 | 18.73 | 13,213 | -0.01(-0.08%) |
Jul 15, 2024 | 18.75 | 18.75 | 18.70 | 18.74 | 12,416 | +0.02(+0.10%) |
Jul 12, 2024 | 18.71 | 18.72 | 18.70 | 18.72 | 17,181 | +0.05(+0.28%) |
Jul 11, 2024 | 18.67 | 18.69 | 18.66 | 18.67 | 154,747 | +0.03(+0.17%) |
Jul 10, 2024 | 18.63 | 18.65 | 18.63 | 18.64 | 17,290 | +0.02(+0.13%) |
Jul 09, 2024 | 18.55 | 18.62 | 18.55 | 18.61 | 90,509 | +0.04(+0.21%) |
Jul 08, 2024 | 18.56 | 18.61 | 18.56 | 18.57 | 37,016 | -0.04(-0.21%) |
Jul 05, 2024 | 18.52 | 18.63 | 18.52 | 18.61 | 46,513 | +0.06(+0.31%) |
Jul 03, 2024 | 18.50 | 18.56 | 18.50 | 18.55 | 10,899 | +0.05(+0.28%) |
Jul 02, 2024 | 18.53 | 18.54 | 18.50 | 18.50 | 22,241 | +0.01(+0.03%) |