Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.46 | 20.47 | 20.44 | 20.45 | 575,171 | +0.01(+0.05%) |
Oct 17, 2024 | 20.44 | 20.46 | 20.43 | 20.44 | 281,758 | -0.05(-0.24%) |
Oct 16, 2024 | 20.47 | 20.49 | 20.47 | 20.49 | 406,983 | +0.04(+0.20%) |
Oct 15, 2024 | 20.49 | 20.50 | 20.44 | 20.45 | 541,612 | +0.03(+0.15%) |
Oct 14, 2024 | 20.42 | 20.43 | 20.40 | 20.42 | 235,748 | -0.02(-0.12%) |
Oct 11, 2024 | 20.43 | 20.45 | 20.41 | 20.45 | 354,640 | +0.04(+0.17%) |
Oct 10, 2024 | 20.43 | 20.43 | 20.38 | 20.41 | 410,501 | +0.01(+0.05%) |
Oct 09, 2024 | 20.44 | 20.44 | 20.39 | 20.40 | 626,846 | -0.03(-0.15%) |
Oct 08, 2024 | 20.42 | 20.43 | 20.39 | 20.43 | 351,196 | +0.03(+0.15%) |
Oct 07, 2024 | 20.42 | 20.42 | 20.40 | 20.40 | 375,978 | -0.04(-0.20%) |
Oct 04, 2024 | 20.47 | 20.47 | 20.44 | 20.44 | 396,988 | -0.11(-0.54%) |
Oct 03, 2024 | 20.58 | 20.58 | 20.54 | 20.55 | 419,915 | -0.04(-0.19%) |
Oct 02, 2024 | 20.58 | 20.60 | 20.56 | 20.59 | 411,620 | -0.01(-0.05%) |
Oct 01, 2024 | 20.60 | 20.62 | 20.58 | 20.60 | 416,075 | +0.04(+0.19%) |
Sep 30, 2024 | 20.61 | 20.61 | 20.55 | 20.56 | 405,592 | -0.05(-0.24%) |
Sep 27, 2024 | 20.58 | 20.61 | 20.56 | 20.61 | 321,843 | +0.05(+0.24%) |
Sep 26, 2024 | 20.58 | 20.58 | 20.54 | 20.56 | 413,063 | -0.01(-0.05%) |
Sep 25, 2024 | 20.60 | 20.60 | 20.56 | 20.57 | 292,942 | -0.03(-0.15%) |
Sep 24, 2024 | 20.58 | 20.61 | 20.56 | 20.60 | 374,144 | +0.01(+0.05%) |
Sep 23, 2024 | 20.59 | 20.60 | 20.55 | 20.59 | 729,479 | -0.00(-0.02%) |
Sep 20, 2024 | 20.57 | 20.60 | 20.55 | 20.59 | 493,503 | +0.01(+0.05%) |
Sep 19, 2024 | 20.61 | 20.61 | 20.56 | 20.59 | 488,316 | +0.02(+0.10%) |
Sep 18, 2024 | 20.57 | 20.62 | 20.54 | 20.57 | 561,833 | -0.02(-0.10%) |
Sep 17, 2024 | 20.59 | 20.59 | 20.56 | 20.59 | 266,793 | +0.00(+0.00%) |
Sep 16, 2024 | 20.59 | 20.59 | 20.56 | 20.59 | 253,268 | +0.02(+0.10%) |
Sep 13, 2024 | 20.58 | 20.58 | 20.55 | 20.57 | 300,176 | +0.03(+0.15%) |
Sep 12, 2024 | 20.54 | 20.54 | 20.50 | 20.54 | 479,472 | +0.00(+0.00%) |
Sep 11, 2024 | 20.52 | 20.56 | 20.51 | 20.54 | 369,579 | +0.00(+0.00%) |
Sep 10, 2024 | 20.52 | 20.55 | 20.51 | 20.54 | 278,842 | +0.04(+0.19%) |
Sep 09, 2024 | 20.51 | 20.52 | 20.48 | 20.50 | 315,922 | +0.00(+0.00%) |
Sep 06, 2024 | 20.49 | 20.54 | 20.45 | 20.50 | 758,419 | +0.01(+0.05%) |
Sep 05, 2024 | 20.48 | 20.49 | 20.43 | 20.49 | 460,550 | +0.04(+0.20%) |
Sep 04, 2024 | 20.40 | 20.45 | 20.39 | 20.45 | 433,094 | +0.05(+0.24%) |
Sep 03, 2024 | 20.39 | 20.41 | 20.37 | 20.40 | 462,721 | +0.05(+0.24%) |
Aug 30, 2024 | 20.35 | 20.37 | 20.34 | 20.35 | 353,615 | -0.01(-0.05%) |
Aug 29, 2024 | 20.36 | 20.37 | 20.34 | 20.36 | 395,097 | -0.01(-0.05%) |
Aug 28, 2024 | 20.38 | 20.38 | 20.36 | 20.37 | 563,025 | -0.01(-0.05%) |
Aug 27, 2024 | 20.34 | 20.38 | 20.33 | 20.38 | 388,203 | +0.01(+0.05%) |
Aug 26, 2024 | 20.40 | 20.40 | 20.36 | 20.37 | 364,843 | +0.00(+0.00%) |
Aug 23, 2024 | 20.35 | 20.38 | 20.31 | 20.37 | 382,720 | +0.06(+0.29%) |
Aug 22, 2024 | 20.32 | 20.34 | 20.28 | 20.31 | 489,291 | -0.03(-0.15%) |
Aug 21, 2024 | 20.32 | 20.36 | 20.30 | 20.34 | 419,277 | +0.04(+0.20%) |
Aug 20, 2024 | 20.30 | 20.30 | 20.28 | 20.30 | 266,733 | +0.03(+0.15%) |
Aug 19, 2024 | 20.26 | 20.28 | 20.25 | 20.27 | 271,890 | +0.01(+0.06%) |
Aug 16, 2024 | 20.24 | 20.26 | 20.21 | 20.25 | 294,805 | +0.03(+0.15%) |
Aug 15, 2024 | 20.22 | 20.22 | 20.19 | 20.22 | 318,278 | -0.06(-0.29%) |
Aug 14, 2024 | 20.27 | 20.29 | 20.26 | 20.28 | 348,632 | +0.03(+0.15%) |
Aug 13, 2024 | 20.33 | 20.33 | 20.22 | 20.25 | 1,014,543 | +0.05(+0.25%) |
Aug 12, 2024 | 20.16 | 20.20 | 20.15 | 20.20 | 239,314 | +0.04(+0.20%) |
Aug 09, 2024 | 20.18 | 20.18 | 20.16 | 20.16 | 313,586 | +0.04(+0.20%) |
Aug 08, 2024 | 20.14 | 20.15 | 20.11 | 20.13 | 1,006,829 | -0.02(-0.10%) |
Aug 07, 2024 | 20.18 | 20.18 | 20.12 | 20.15 | 342,148 | -0.03(-0.15%) |
Aug 06, 2024 | 20.22 | 20.22 | 20.16 | 20.17 | 320,433 | -0.04(-0.22%) |
Aug 05, 2024 | 20.30 | 20.30 | 20.19 | 20.22 | 723,686 | -0.04(-0.20%) |
Aug 02, 2024 | 20.15 | 20.26 | 20.12 | 20.26 | 188,452 | +0.11(+0.57%) |