Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.60 | 19.60 | 19.57 | 19.59 | 11,885 | +0.00(+0.03%) |
Sep 26, 2024 | 19.60 | 19.60 | 19.57 | 19.59 | 11,296 | -0.00(-0.01%) |
Sep 25, 2024 | 19.62 | 19.63 | 19.59 | 19.59 | 13,404 | -0.06(-0.30%) |
Sep 24, 2024 | 19.61 | 19.65 | 19.61 | 19.65 | 7,012 | +0.07(+0.38%) |
Sep 23, 2024 | 19.58 | 19.59 | 19.55 | 19.58 | 33,982 | -0.06(-0.30%) |
Sep 20, 2024 | 19.60 | 19.64 | 19.60 | 19.63 | 4,007 | -0.06(-0.28%) |
Sep 19, 2024 | 19.63 | 19.70 | 19.63 | 19.69 | 38,047 | +0.08(+0.43%) |
Sep 18, 2024 | 19.59 | 19.63 | 19.57 | 19.61 | 46,177 | -0.02(-0.13%) |
Sep 17, 2024 | 19.68 | 19.68 | 19.61 | 19.63 | 11,571 | -0.12(-0.61%) |
Sep 16, 2024 | 19.70 | 19.75 | 19.69 | 19.75 | 18,259 | +0.02(+0.10%) |
Sep 13, 2024 | 19.68 | 19.74 | 19.68 | 19.73 | 66,806 | +0.07(+0.33%) |
Sep 12, 2024 | 19.63 | 19.68 | 19.62 | 19.66 | 70,894 | +0.04(+0.18%) |
Sep 11, 2024 | 19.55 | 19.63 | 19.49 | 19.63 | 41,378 | +0.10(+0.51%) |
Sep 10, 2024 | 19.54 | 19.54 | 19.50 | 19.53 | 66,790 | -0.00(-0.03%) |
Sep 09, 2024 | 19.52 | 19.55 | 19.52 | 19.54 | 31,917 | +0.04(+0.22%) |
Sep 06, 2024 | 19.59 | 19.59 | 19.47 | 19.49 | 15,651 | -0.08(-0.40%) |
Sep 05, 2024 | 19.56 | 19.58 | 19.56 | 19.57 | 4,312 | -0.00(-0.03%) |
Sep 04, 2024 | 19.58 | 19.60 | 19.57 | 19.57 | 29,869 | +0.02(+0.10%) |
Sep 03, 2024 | 19.69 | 19.69 | 19.55 | 19.55 | 14,899 | -0.14(-0.69%) |
Aug 30, 2024 | 19.69 | 19.69 | 19.63 | 19.69 | 8,338 | +0.05(+0.23%) |
Aug 29, 2024 | 19.68 | 19.70 | 19.64 | 19.64 | 3,976 | -0.01(-0.05%) |
Aug 28, 2024 | 19.64 | 19.65 | 19.62 | 19.65 | 14,296 | -0.04(-0.19%) |
Aug 27, 2024 | 19.66 | 19.69 | 19.66 | 19.69 | 15,330 | +0.03(+0.13%) |
Aug 26, 2024 | 19.71 | 19.73 | 19.66 | 19.66 | 9,915 | -0.04(-0.21%) |
Aug 23, 2024 | 19.66 | 19.70 | 19.64 | 19.70 | 31,191 | +0.12(+0.64%) |
Aug 22, 2024 | 19.67 | 19.67 | 19.58 | 19.58 | 60,897 | -0.07(-0.33%) |
Aug 21, 2024 | 19.62 | 19.65 | 19.62 | 19.64 | 15,215 | +0.05(+0.23%) |
Aug 20, 2024 | 19.62 | 19.62 | 19.60 | 19.60 | 5,795 | -0.02(-0.10%) |
Aug 19, 2024 | 19.57 | 19.62 | 19.56 | 19.62 | 13,401 | +0.07(+0.33%) |
Aug 16, 2024 | 19.55 | 19.57 | 19.52 | 19.55 | 8,513 | +0.01(+0.06%) |
Aug 15, 2024 | 19.53 | 19.55 | 19.53 | 19.54 | 26,813 | +0.04(+0.22%) |
Aug 14, 2024 | 19.49 | 19.51 | 19.48 | 19.50 | 17,998 | +0.02(+0.11%) |
Aug 13, 2024 | 19.42 | 19.48 | 19.42 | 19.48 | 20,039 | +0.09(+0.48%) |
Aug 12, 2024 | 19.38 | 19.40 | 19.38 | 19.39 | 8,427 | +0.03(+0.15%) |
Aug 09, 2024 | 19.36 | 19.37 | 19.35 | 19.36 | 17,060 | +0.04(+0.21%) |
Aug 08, 2024 | 19.32 | 19.35 | 19.32 | 19.32 | 7,556 | +0.04(+0.23%) |
Aug 07, 2024 | 19.33 | 19.35 | 19.26 | 19.27 | 9,310 | -0.06(-0.31%) |
Aug 06, 2024 | 19.31 | 19.37 | 19.31 | 19.33 | 17,255 | +0.04(+0.18%) |
Aug 05, 2024 | 19.31 | 19.32 | 19.28 | 19.30 | 10,171 | -0.08(-0.41%) |
Aug 02, 2024 | 19.39 | 19.39 | 19.37 | 19.38 | 4,304 | -0.00(-0.03%) |
Aug 01, 2024 | 19.46 | 19.46 | 19.36 | 19.38 | 6,758 | -0.07(-0.37%) |
Jul 31, 2024 | 19.43 | 19.45 | 19.43 | 19.45 | 5,489 | +0.10(+0.51%) |
Jul 30, 2024 | 19.35 | 19.36 | 19.32 | 19.35 | 48,107 | -0.04(-0.22%) |
Jul 29, 2024 | 19.41 | 19.41 | 19.37 | 19.40 | 26,485 | +0.03(+0.18%) |
Jul 26, 2024 | 19.36 | 19.39 | 19.35 | 19.36 | 21,057 | +0.03(+0.15%) |
Jul 25, 2024 | 19.33 | 19.37 | 19.33 | 19.33 | 4,479 | -0.02(-0.11%) |
Jul 24, 2024 | 19.38 | 19.40 | 19.35 | 19.35 | 1,061 | -0.00(-0.01%) |
Jul 23, 2024 | 19.35 | 19.36 | 19.35 | 19.35 | 7,636 | +0.01(+0.07%) |
Jul 22, 2024 | 19.35 | 19.36 | 19.34 | 19.34 | 13,080 | -0.01(-0.08%) |
Jul 19, 2024 | 19.36 | 19.37 | 19.35 | 19.36 | 5,659 | +0.00(+0.00%) |
Jul 18, 2024 | 19.33 | 19.36 | 19.33 | 19.36 | 4,800 | +0.01(+0.03%) |
Jul 17, 2024 | 19.33 | 19.36 | 19.33 | 19.35 | 11,983 | +0.00(+0.00%) |
Jul 16, 2024 | 19.34 | 19.36 | 19.33 | 19.35 | 7,391 | +0.02(+0.10%) |
Jul 15, 2024 | 19.30 | 19.33 | 19.30 | 19.33 | 1,963 | +0.04(+0.20%) |
Jul 12, 2024 | 19.28 | 19.30 | 19.28 | 19.29 | 3,572 | +0.04(+0.18%) |
Jul 11, 2024 | 19.22 | 19.26 | 19.22 | 19.26 | 20,242 | +0.09(+0.46%) |
Jul 10, 2024 | 19.15 | 19.17 | 19.15 | 19.17 | 22,863 | +0.03(+0.16%) |
Jul 09, 2024 | 19.14 | 19.14 | 19.13 | 19.14 | 2,557 | +0.01(+0.05%) |
Jul 08, 2024 | 19.12 | 19.14 | 19.12 | 19.13 | 13,066 | -0.01(-0.05%) |
Jul 05, 2024 | 19.11 | 19.14 | 19.10 | 19.14 | 11,504 | +0.04(+0.21%) |
Jul 03, 2024 | 19.07 | 19.10 | 19.07 | 19.10 | 2,578 | +0.04(+0.21%) |
Jul 02, 2024 | 19.04 | 19.06 | 19.04 | 19.06 | 18,938 | +0.02(+0.10%) |