Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 19.57 | 19.60 | 19.48 | 19.51 | 123,275 | -0.04(-0.20%) |
Sep 25, 2024 | 19.50 | 19.58 | 19.44 | 19.55 | 85,541 | +0.05(+0.26%) |
Sep 24, 2024 | 19.39 | 19.60 | 19.39 | 19.50 | 123,473 | +0.04(+0.21%) |
Sep 23, 2024 | 19.47 | 19.57 | 19.41 | 19.46 | 116,269 | +0.01(+0.05%) |
Sep 20, 2024 | 19.54 | 19.54 | 19.40 | 19.45 | 110,788 | -0.11(-0.56%) |
Sep 19, 2024 | 19.59 | 19.61 | 19.44 | 19.56 | 96,038 | +0.23(+1.19%) |
Sep 18, 2024 | 19.42 | 19.49 | 19.25 | 19.33 | 116,225 | +0.02(+0.10%) |
Sep 17, 2024 | 19.37 | 19.48 | 19.27 | 19.31 | 86,176 | +0.02(+0.10%) |
Sep 16, 2024 | 19.17 | 19.30 | 19.15 | 19.29 | 109,229 | -0.05(-0.26%) |
Sep 13, 2024 | 19.19 | 19.41 | 19.19 | 19.34 | 102,172 | +0.12(+0.62%) |
Sep 12, 2024 | 19.16 | 19.31 | 19.05 | 19.22 | 84,704 | +0.10(+0.52%) |
Sep 11, 2024 | 19.06 | 19.13 | 18.83 | 19.12 | 118,498 | +0.07(+0.37%) |
Sep 10, 2024 | 19.02 | 19.10 | 18.98 | 19.05 | 91,270 | +0.07(+0.37%) |
Sep 09, 2024 | 19.01 | 19.17 | 18.96 | 18.98 | 109,242 | +0.03(+0.16%) |
Sep 06, 2024 | 19.29 | 19.29 | 18.92 | 18.95 | 106,424 | -0.25(-1.30%) |
Sep 05, 2024 | 19.23 | 19.31 | 19.15 | 19.20 | 104,161 | -0.10(-0.52%) |
Sep 04, 2024 | 19.31 | 19.45 | 19.25 | 19.30 | 97,017 | -0.03(-0.16%) |
Sep 03, 2024 | 19.65 | 19.65 | 19.31 | 19.33 | 80,516 | -0.27(-1.38%) |
Aug 30, 2024 | 19.60 | 19.65 | 19.49 | 19.60 | 93,708 | +0.07(+0.36%) |
Aug 29, 2024 | 19.53 | 19.58 | 19.44 | 19.53 | 75,179 | +0.09(+0.46%) |
Aug 28, 2024 | 19.56 | 19.60 | 19.32 | 19.44 | 70,561 | -0.09(-0.48%) |
Aug 27, 2024 | 19.40 | 19.59 | 19.40 | 19.53 | 76,497 | +0.09(+0.48%) |
Aug 26, 2024 | 19.46 | 19.52 | 19.38 | 19.44 | 181,616 | +0.06(+0.31%) |
Aug 23, 2024 | 19.27 | 19.43 | 19.25 | 19.38 | 123,955 | +0.19(+0.99%) |
Aug 22, 2024 | 19.41 | 19.41 | 19.15 | 19.19 | 80,195 | -0.11(-0.57%) |
Aug 21, 2024 | 19.26 | 19.36 | 19.26 | 19.30 | 86,604 | +0.01(+0.05%) |
Aug 20, 2024 | 19.32 | 19.42 | 19.25 | 19.29 | 134,174 | -0.02(-0.10%) |
Aug 19, 2024 | 19.10 | 19.31 | 19.09 | 19.31 | 105,802 | +0.29(+1.52%) |
Aug 16, 2024 | 19.01 | 19.22 | 19.01 | 19.02 | 144,681 | -0.10(-0.52%) |
Aug 15, 2024 | 19.04 | 19.20 | 19.04 | 19.12 | 111,632 | +0.17(+0.90%) |
Aug 14, 2024 | 18.98 | 19.03 | 18.91 | 18.95 | 48,805 | -0.02(-0.10%) |
Aug 13, 2024 | 18.89 | 19.00 | 18.82 | 18.97 | 128,260 | +0.21(+1.11%) |
Aug 12, 2024 | 18.75 | 18.87 | 18.67 | 18.76 | 146,023 | -0.03(-0.16%) |
Aug 09, 2024 | 18.71 | 18.81 | 18.62 | 18.79 | 88,176 | +0.06(+0.32%) |
Aug 08, 2024 | 18.44 | 18.73 | 18.39 | 18.73 | 89,578 | +0.36(+1.95%) |
Aug 07, 2024 | 18.55 | 18.66 | 18.35 | 18.37 | 109,005 | +0.02(+0.11%) |
Aug 06, 2024 | 18.37 | 18.63 | 18.27 | 18.35 | 194,638 | +0.16(+0.88%) |
Aug 05, 2024 | 17.48 | 18.31 | 17.48 | 18.19 | 238,215 | -0.65(-3.43%) |
Aug 02, 2024 | 18.88 | 18.94 | 18.33 | 18.84 | 169,892 | -0.31(-1.61%) |
Aug 01, 2024 | 19.38 | 19.48 | 19.15 | 19.15 | 106,156 | -0.18(-0.93%) |
Jul 31, 2024 | 19.39 | 19.43 | 19.28 | 19.33 | 82,932 | +0.20(+1.04%) |
Jul 30, 2024 | 19.15 | 19.19 | 19.01 | 19.13 | 92,387 | +0.06(+0.31%) |
Jul 29, 2024 | 19.08 | 19.13 | 18.97 | 19.07 | 129,783 | +0.04(+0.21%) |
Jul 26, 2024 | 19.12 | 19.13 | 19.00 | 19.03 | 78,876 | +0.07(+0.37%) |
Jul 25, 2024 | 19.02 | 19.21 | 18.93 | 18.96 | 160,831 | -0.08(-0.42%) |
Jul 24, 2024 | 19.37 | 19.37 | 19.02 | 19.04 | 94,556 | -0.48(-2.45%) |
Jul 23, 2024 | 19.58 | 19.59 | 19.45 | 19.52 | 95,744 | +0.03(+0.15%) |
Jul 22, 2024 | 19.31 | 19.51 | 19.31 | 19.49 | 72,089 | +0.25(+1.29%) |
Jul 19, 2024 | 19.39 | 19.42 | 19.20 | 19.24 | 73,161 | -0.15(-0.77%) |
Jul 18, 2024 | 19.65 | 19.75 | 19.37 | 19.39 | 134,040 | -0.29(-1.47%) |
Jul 17, 2024 | 19.75 | 19.89 | 19.66 | 19.68 | 97,028 | -0.27(-1.35%) |
Jul 16, 2024 | 19.86 | 20.03 | 19.85 | 19.94 | 104,216 | +0.10(+0.50%) |
Jul 15, 2024 | 19.89 | 20.11 | 19.83 | 19.85 | 95,448 | -0.05(-0.25%) |
Jul 12, 2024 | 19.96 | 20.13 | 19.89 | 19.89 | 119,963 | -0.07(-0.35%) |
Jul 11, 2024 | 20.00 | 20.19 | 19.96 | 19.96 | 71,934 | -0.08(-0.40%) |
Jul 10, 2024 | 19.95 | 20.07 | 19.93 | 20.04 | 70,699 | +0.11(+0.55%) |
Jul 09, 2024 | 19.92 | 19.97 | 19.86 | 19.93 | 54,680 | +0.09(+0.45%) |
Jul 08, 2024 | 19.99 | 20.04 | 19.81 | 19.85 | 88,565 | -0.10(-0.50%) |
Jul 05, 2024 | 19.90 | 19.96 | 19.80 | 19.94 | 40,419 | +0.00(+0.00%) |
Jul 03, 2024 | 19.89 | 19.94 | 19.81 | 19.94 | 47,632 | +0.10(+0.50%) |
Jul 02, 2024 | 19.80 | 19.85 | 19.74 | 19.85 | 55,283 | +0.10(+0.50%) |