Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.36 | 20.39 | 20.34 | 20.38 | 15,068 | +0.05(+0.25%) |
Oct 17, 2024 | 20.36 | 20.36 | 20.30 | 20.33 | 37,654 | -0.06(-0.29%) |
Oct 16, 2024 | 20.35 | 20.40 | 20.35 | 20.39 | 90,109 | +0.06(+0.30%) |
Oct 15, 2024 | 20.33 | 20.36 | 20.33 | 20.33 | 24,727 | -0.01(-0.04%) |
Oct 14, 2024 | 20.31 | 20.34 | 20.30 | 20.34 | 13,631 | -0.00(-0.01%) |
Oct 11, 2024 | 20.31 | 20.34 | 20.31 | 20.34 | 17,417 | +0.02(+0.10%) |
Oct 10, 2024 | 20.31 | 20.32 | 20.27 | 20.32 | 23,390 | +0.03(+0.15%) |
Oct 09, 2024 | 20.28 | 20.34 | 20.28 | 20.29 | 54,268 | -0.04(-0.20%) |
Oct 08, 2024 | 20.30 | 20.34 | 20.28 | 20.33 | 56,052 | +0.03(+0.15%) |
Oct 07, 2024 | 20.33 | 20.33 | 20.29 | 20.30 | 50,443 | -0.08(-0.39%) |
Oct 04, 2024 | 20.43 | 20.43 | 20.36 | 20.38 | 44,609 | -0.15(-0.73%) |
Oct 03, 2024 | 20.57 | 20.60 | 20.53 | 20.53 | 45,466 | -0.11(-0.51%) |
Oct 02, 2024 | 20.62 | 20.66 | 20.58 | 20.64 | 33,255 | -0.06(-0.31%) |
Oct 01, 2024 | 20.76 | 20.76 | 20.68 | 20.70 | 34,443 | +0.07(+0.34%) |
Sep 30, 2024 | 20.65 | 20.68 | 20.60 | 20.63 | 98,312 | -0.03(-0.15%) |
Sep 27, 2024 | 20.64 | 20.70 | 20.63 | 20.66 | 43,972 | +0.04(+0.19%) |
Sep 26, 2024 | 20.62 | 20.63 | 20.59 | 20.62 | 14,184 | +0.01(+0.05%) |
Sep 25, 2024 | 20.64 | 20.66 | 20.61 | 20.61 | 26,000 | -0.10(-0.48%) |
Sep 24, 2024 | 20.61 | 20.72 | 20.61 | 20.71 | 31,389 | +0.03(+0.14%) |
Sep 23, 2024 | 20.64 | 20.71 | 20.61 | 20.68 | 31,811 | -0.04(-0.19%) |
Sep 20, 2024 | 20.75 | 20.75 | 20.59 | 20.72 | 39,403 | -0.01(-0.05%) |
Sep 19, 2024 | 20.68 | 20.77 | 20.66 | 20.73 | 90,149 | +0.01(+0.02%) |
Sep 18, 2024 | 20.82 | 20.82 | 20.71 | 20.72 | 25,973 | -0.09(-0.45%) |
Sep 17, 2024 | 20.85 | 20.85 | 20.78 | 20.82 | 23,754 | -0.02(-0.12%) |
Sep 16, 2024 | 20.77 | 20.85 | 20.77 | 20.84 | 289,626 | +0.06(+0.30%) |
Sep 13, 2024 | 20.76 | 20.81 | 20.76 | 20.78 | 18,839 | +0.05(+0.25%) |
Sep 12, 2024 | 20.71 | 20.74 | 20.67 | 20.73 | 42,917 | -0.02(-0.10%) |
Sep 11, 2024 | 20.71 | 20.81 | 20.71 | 20.75 | 26,472 | -0.02(-0.09%) |
Sep 10, 2024 | 20.66 | 20.77 | 20.65 | 20.77 | 37,185 | +0.09(+0.45%) |
Sep 09, 2024 | 20.65 | 20.69 | 20.63 | 20.67 | 47,270 | +0.01(+0.07%) |
Sep 06, 2024 | 20.58 | 20.73 | 20.58 | 20.66 | 29,044 | +0.04(+0.19%) |
Sep 05, 2024 | 20.64 | 20.64 | 20.55 | 20.62 | 18,519 | +0.06(+0.29%) |
Sep 04, 2024 | 20.47 | 20.57 | 20.42 | 20.56 | 84,765 | +0.14(+0.68%) |
Sep 03, 2024 | 20.35 | 20.45 | 20.35 | 20.42 | 167,850 | +0.09(+0.45%) |
Aug 30, 2024 | 20.37 | 20.40 | 20.32 | 20.33 | 19,515 | -0.04(-0.21%) |
Aug 29, 2024 | 20.40 | 20.40 | 20.35 | 20.37 | 35,722 | -0.06(-0.29%) |
Aug 28, 2024 | 20.48 | 20.48 | 20.38 | 20.43 | 29,531 | -0.01(-0.05%) |
Aug 27, 2024 | 20.39 | 20.46 | 20.38 | 20.44 | 38,831 | -0.01(-0.05%) |
Aug 26, 2024 | 20.50 | 20.51 | 20.45 | 20.45 | 17,185 | -0.02(-0.09%) |
Aug 23, 2024 | 20.46 | 20.48 | 20.44 | 20.47 | 7,660 | +0.12(+0.58%) |
Aug 22, 2024 | 20.44 | 20.44 | 20.28 | 20.35 | 38,758 | -0.12(-0.58%) |
Aug 21, 2024 | 20.40 | 20.50 | 20.40 | 20.47 | 11,602 | +0.07(+0.34%) |
Aug 20, 2024 | 20.37 | 20.44 | 20.37 | 20.40 | 18,675 | +0.03(+0.15%) |
Aug 19, 2024 | 20.33 | 20.37 | 20.32 | 20.37 | 21,100 | +0.04(+0.20%) |
Aug 16, 2024 | 20.34 | 20.34 | 20.25 | 20.33 | 41,636 | +0.06(+0.29%) |
Aug 15, 2024 | 20.27 | 20.32 | 20.22 | 20.27 | 31,823 | -0.16(-0.78%) |
Aug 14, 2024 | 20.38 | 20.44 | 20.38 | 20.43 | 20,814 | +0.02(+0.12%) |
Aug 13, 2024 | 20.36 | 20.41 | 20.36 | 20.40 | 28,950 | +0.10(+0.51%) |
Aug 12, 2024 | 20.30 | 20.32 | 20.25 | 20.30 | 21,891 | +0.02(+0.10%) |
Aug 09, 2024 | 20.31 | 20.31 | 20.22 | 20.28 | 26,787 | +0.04(+0.20%) |
Aug 08, 2024 | 20.26 | 20.28 | 20.19 | 20.24 | 29,464 | +0.09(+0.44%) |
Aug 07, 2024 | 20.27 | 20.29 | 20.15 | 20.15 | 21,492 | -0.02(-0.12%) |
Aug 06, 2024 | 20.22 | 20.24 | 20.10 | 20.18 | 22,461 | +0.13(+0.67%) |
Aug 05, 2024 | 19.91 | 20.10 | 19.91 | 20.04 | 19,336 | -0.12(-0.59%) |
Aug 02, 2024 | 20.24 | 20.26 | 20.16 | 20.16 | 19,283 | -0.12(-0.59%) |