Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 19.29 | 19.30 | 19.27 | 19.29 | 365,287 | +0.01(+0.05%) |
Sep 16, 2024 | 19.28 | 19.29 | 19.27 | 19.28 | 185,564 | +0.01(+0.05%) |
Sep 13, 2024 | 19.28 | 19.28 | 19.26 | 19.27 | 176,889 | +0.03(+0.16%) |
Sep 12, 2024 | 19.24 | 19.25 | 19.22 | 19.24 | 237,741 | +0.00(+0.00%) |
Sep 11, 2024 | 19.23 | 19.26 | 19.22 | 19.24 | 292,575 | -0.01(-0.05%) |
Sep 10, 2024 | 19.25 | 19.25 | 19.23 | 19.25 | 384,489 | +0.02(+0.10%) |
Sep 09, 2024 | 19.21 | 19.23 | 19.20 | 19.23 | 170,396 | +0.02(+0.10%) |
Sep 06, 2024 | 19.20 | 19.25 | 19.18 | 19.21 | 290,550 | +0.01(+0.05%) |
Sep 05, 2024 | 19.19 | 19.20 | 19.16 | 19.20 | 247,601 | +0.03(+0.16%) |
Sep 04, 2024 | 19.13 | 19.18 | 19.13 | 19.17 | 308,268 | +0.04(+0.21%) |
Sep 03, 2024 | 19.13 | 19.14 | 19.11 | 19.13 | 209,264 | +0.03(+0.16%) |
Aug 30, 2024 | 19.13 | 19.13 | 19.09 | 19.10 | 185,141 | -0.01(-0.05%) |
Aug 29, 2024 | 19.10 | 19.12 | 19.09 | 19.11 | 453,164 | +0.01(+0.05%) |
Aug 28, 2024 | 19.12 | 19.12 | 19.10 | 19.10 | 228,710 | -0.02(-0.10%) |
Aug 27, 2024 | 19.09 | 19.12 | 19.08 | 19.12 | 337,292 | +0.01(+0.05%) |
Aug 26, 2024 | 19.11 | 19.13 | 19.10 | 19.11 | 206,453 | +0.01(+0.05%) |
Aug 23, 2024 | 19.08 | 19.11 | 19.06 | 19.10 | 286,800 | +0.04(+0.21%) |
Aug 22, 2024 | 19.07 | 19.07 | 19.03 | 19.06 | 252,287 | -0.03(-0.16%) |
Aug 21, 2024 | 19.07 | 19.10 | 19.06 | 19.09 | 231,109 | +0.04(+0.23%) |
Aug 20, 2024 | 19.06 | 19.06 | 19.04 | 19.05 | 253,012 | +0.02(+0.10%) |
Aug 19, 2024 | 19.03 | 19.05 | 19.02 | 19.03 | 132,312 | +0.00(+0.00%) |
Aug 16, 2024 | 19.02 | 19.03 | 19.00 | 19.03 | 173,152 | +0.02(+0.10%) |
Aug 15, 2024 | 19.00 | 19.01 | 18.98 | 19.01 | 172,129 | -0.03(-0.16%) |
Aug 14, 2024 | 19.02 | 19.05 | 19.02 | 19.04 | 190,625 | +0.03(+0.16%) |
Aug 13, 2024 | 19.02 | 19.02 | 19.00 | 19.01 | 181,880 | +0.03(+0.16%) |
Aug 12, 2024 | 18.96 | 18.98 | 18.94 | 18.98 | 207,965 | +0.03(+0.16%) |
Aug 09, 2024 | 18.97 | 18.97 | 18.94 | 18.95 | 212,380 | +0.02(+0.11%) |
Aug 08, 2024 | 18.94 | 18.94 | 18.92 | 18.93 | 264,021 | -0.01(-0.05%) |
Aug 07, 2024 | 18.97 | 18.97 | 18.92 | 18.94 | 389,298 | -0.02(-0.10%) |
Aug 06, 2024 | 18.97 | 18.98 | 18.94 | 18.96 | 467,567 | -0.02(-0.11%) |
Aug 05, 2024 | 19.05 | 19.06 | 18.96 | 18.98 | 644,870 | -0.03(-0.16%) |
Aug 02, 2024 | 18.98 | 19.01 | 18.98 | 19.01 | 192,331 | +0.09(+0.50%) |
Aug 01, 2024 | 18.91 | 18.93 | 18.90 | 18.91 | 245,150 | +0.01(+0.08%) |
Jul 31, 2024 | 18.87 | 18.90 | 18.83 | 18.90 | 214,021 | +0.06(+0.32%) |
Jul 30, 2024 | 18.84 | 18.85 | 18.80 | 18.84 | 992,458 | +0.01(+0.05%) |
Jul 29, 2024 | 18.82 | 18.83 | 18.80 | 18.83 | 277,502 | +0.02(+0.11%) |
Jul 26, 2024 | 18.81 | 18.82 | 18.79 | 18.81 | 359,698 | +0.03(+0.19%) |
Jul 25, 2024 | 18.80 | 18.80 | 18.77 | 18.77 | 344,274 | +0.00(+0.03%) |
Jul 24, 2024 | 18.79 | 18.80 | 18.76 | 18.77 | 473,908 | -0.01(-0.05%) |
Jul 23, 2024 | 18.78 | 18.79 | 18.77 | 18.78 | 236,809 | +0.00(+0.02%) |
Jul 22, 2024 | 18.77 | 18.77 | 18.76 | 18.77 | 321,932 | +0.01(+0.05%) |
Jul 19, 2024 | 18.70 | 18.77 | 18.70 | 18.77 | 168,382 | -0.02(-0.11%) |
Jul 18, 2024 | 18.79 | 18.81 | 18.79 | 18.79 | 216,001 | +0.00(+0.00%) |
Jul 17, 2024 | 18.79 | 18.80 | 18.78 | 18.79 | 307,071 | -0.01(-0.08%) |
Jul 16, 2024 | 18.79 | 18.80 | 18.77 | 18.80 | 172,773 | +0.02(+0.11%) |
Jul 15, 2024 | 18.79 | 18.80 | 18.77 | 18.78 | 482,025 | -0.01(-0.08%) |
Jul 12, 2024 | 18.77 | 18.79 | 18.77 | 18.79 | 300,946 | +0.04(+0.24%) |
Jul 11, 2024 | 18.76 | 18.77 | 18.75 | 18.75 | 400,053 | +0.04(+0.24%) |
Jul 10, 2024 | 18.69 | 18.72 | 18.67 | 18.71 | 758,110 | +0.04(+0.21%) |
Jul 09, 2024 | 18.66 | 18.69 | 18.64 | 18.67 | 754,983 | +0.02(+0.11%) |
Jul 08, 2024 | 18.71 | 18.72 | 18.65 | 18.65 | 1,855,795 | -0.07(-0.37%) |
Jul 05, 2024 | 18.70 | 18.72 | 18.68 | 18.72 | 368,756 | +0.07(+0.37%) |
Jul 03, 2024 | 18.62 | 18.66 | 18.62 | 18.65 | 248,766 | +0.04(+0.21%) |
Jul 02, 2024 | 18.60 | 18.62 | 18.60 | 18.61 | 175,612 | +0.03(+0.16%) |