Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.72 | 20.76 | 20.70 | 20.70 | 11,688 | +0.05(+0.24%) |
Sep 25, 2024 | 20.73 | 20.73 | 20.65 | 20.65 | 11,500 | -0.05(-0.24%) |
Sep 24, 2024 | 20.62 | 20.72 | 20.62 | 20.70 | 13,338 | +0.07(+0.34%) |
Sep 23, 2024 | 20.62 | 20.65 | 20.62 | 20.63 | 5,859 | -0.01(-0.02%) |
Sep 20, 2024 | 20.62 | 20.64 | 20.60 | 20.64 | 4,328 | -0.08(-0.41%) |
Sep 19, 2024 | 20.69 | 20.72 | 20.68 | 20.72 | 18,737 | +0.10(+0.50%) |
Sep 18, 2024 | 20.62 | 20.68 | 20.58 | 20.62 | 14,575 | +0.01(+0.03%) |
Sep 17, 2024 | 20.63 | 20.66 | 20.61 | 20.61 | 14,227 | -0.03(-0.14%) |
Sep 16, 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 20,889 | +0.08(+0.40%) |
Sep 13, 2024 | 20.48 | 20.60 | 20.47 | 20.56 | 20,512 | +0.10(+0.48%) |
Sep 12, 2024 | 20.42 | 20.46 | 20.40 | 20.46 | 10,627 | +0.03(+0.14%) |
Sep 11, 2024 | 20.32 | 20.44 | 20.32 | 20.43 | 19,082 | +0.06(+0.29%) |
Sep 10, 2024 | 20.50 | 20.50 | 20.32 | 20.37 | 33,746 | -0.01(-0.05%) |
Sep 09, 2024 | 20.41 | 20.41 | 20.35 | 20.38 | 38,877 | +0.04(+0.22%) |
Sep 06, 2024 | 20.43 | 20.44 | 20.31 | 20.34 | 5,539 | -0.08(-0.41%) |
Sep 05, 2024 | 20.44 | 20.45 | 20.38 | 20.42 | 17,530 | +0.06(+0.29%) |
Sep 04, 2024 | 20.24 | 20.41 | 20.24 | 20.36 | 43,192 | +0.00(+0.00%) |
Sep 03, 2024 | 20.43 | 20.44 | 20.35 | 20.36 | 21,020 | -0.09(-0.45%) |
Aug 30, 2024 | 20.38 | 20.45 | 20.38 | 20.45 | 8,716 | +0.01(+0.06%) |
Aug 29, 2024 | 20.36 | 20.45 | 20.36 | 20.44 | 14,148 | +0.02(+0.09%) |
Aug 28, 2024 | 20.41 | 20.46 | 20.41 | 20.42 | 12,663 | -0.04(-0.20%) |
Aug 27, 2024 | 20.45 | 20.46 | 20.45 | 20.46 | 8,363 | +0.04(+0.20%) |
Aug 26, 2024 | 20.49 | 20.50 | 20.42 | 20.42 | 15,357 | -0.01(-0.05%) |
Aug 23, 2024 | 20.28 | 20.43 | 20.28 | 20.43 | 7,127 | +0.15(+0.75%) |
Aug 22, 2024 | 20.29 | 20.31 | 20.27 | 20.28 | 28,081 | -0.06(-0.28%) |
Aug 21, 2024 | 20.38 | 20.38 | 20.31 | 20.34 | 19,046 | +0.04(+0.20%) |
Aug 20, 2024 | 20.31 | 20.31 | 20.27 | 20.29 | 2,980 | +0.01(+0.07%) |
Aug 19, 2024 | 20.24 | 20.31 | 20.24 | 20.28 | 4,470 | +0.06(+0.30%) |
Aug 16, 2024 | 20.10 | 20.22 | 20.10 | 20.22 | 39,833 | +0.07(+0.37%) |
Aug 15, 2024 | 20.08 | 20.18 | 20.08 | 20.15 | 20,247 | +0.03(+0.13%) |
Aug 14, 2024 | 20.01 | 20.13 | 20.01 | 20.12 | 16,484 | +0.08(+0.40%) |
Aug 13, 2024 | 19.94 | 20.07 | 19.94 | 20.04 | 7,770 | +0.09(+0.46%) |
Aug 12, 2024 | 19.97 | 19.98 | 19.93 | 19.95 | 5,444 | -0.06(-0.30%) |
Aug 09, 2024 | 19.95 | 20.01 | 19.95 | 20.01 | 5,183 | +0.07(+0.33%) |
Aug 08, 2024 | 19.98 | 19.98 | 19.92 | 19.95 | 6,185 | +0.10(+0.49%) |
Aug 07, 2024 | 19.98 | 19.98 | 19.83 | 19.85 | 15,341 | +0.02(+0.09%) |
Aug 06, 2024 | 19.70 | 19.86 | 19.70 | 19.83 | 18,755 | +0.05(+0.25%) |
Aug 05, 2024 | 19.73 | 19.80 | 19.63 | 19.78 | 15,362 | -0.16(-0.80%) |
Aug 02, 2024 | 19.94 | 19.95 | 19.89 | 19.94 | 4,390 | -0.04(-0.20%) |
Aug 01, 2024 | 20.02 | 20.05 | 19.96 | 19.98 | 35,776 | -0.07(-0.33%) |
Jul 31, 2024 | 20.11 | 20.11 | 20.03 | 20.05 | 11,349 | +0.07(+0.35%) |
Jul 30, 2024 | 19.97 | 19.99 | 19.95 | 19.98 | 6,260 | +0.00(+0.03%) |
Jul 29, 2024 | 20.21 | 20.21 | 19.94 | 19.97 | 9,621 | -0.02(-0.09%) |
Jul 26, 2024 | 19.98 | 20.00 | 19.97 | 19.99 | 17,641 | +0.08(+0.43%) |
Jul 25, 2024 | 19.92 | 19.96 | 19.90 | 19.90 | 8,781 | -0.00(-0.02%) |
Jul 24, 2024 | 19.93 | 20.00 | 19.91 | 19.91 | 6,873 | -0.09(-0.46%) |
Jul 23, 2024 | 20.04 | 20.04 | 20.00 | 20.00 | 7,951 | -0.05(-0.25%) |
Jul 22, 2024 | 20.01 | 20.06 | 20.01 | 20.05 | 8,200 | +0.07(+0.35%) |
Jul 19, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 3,343 | -0.03(-0.15%) |
Jul 18, 2024 | 20.10 | 20.10 | 20.01 | 20.01 | 7,839 | -0.06(-0.32%) |
Jul 17, 2024 | 19.98 | 20.10 | 19.98 | 20.08 | 4,743 | -0.01(-0.06%) |
Jul 16, 2024 | 19.95 | 20.09 | 19.95 | 20.09 | 6,968 | +0.05(+0.24%) |
Jul 15, 2024 | 20.01 | 20.05 | 20.00 | 20.04 | 73,203 | -0.01(-0.03%) |
Jul 12, 2024 | 20.10 | 20.10 | 20.01 | 20.05 | 24,516 | +0.09(+0.45%) |
Jul 11, 2024 | 19.95 | 19.98 | 19.95 | 19.96 | 13,295 | +0.08(+0.42%) |
Jul 10, 2024 | 19.77 | 19.89 | 19.77 | 19.87 | 13,983 | +0.08(+0.40%) |
Jul 09, 2024 | 19.79 | 19.80 | 19.78 | 19.79 | 8,513 | -0.01(-0.05%) |
Jul 08, 2024 | 19.90 | 19.90 | 19.79 | 19.80 | 27,305 | -0.02(-0.10%) |
Jul 05, 2024 | 19.84 | 19.85 | 19.81 | 19.82 | 8,075 | +0.05(+0.28%) |
Jul 03, 2024 | 19.64 | 19.78 | 19.64 | 19.77 | 4,534 | +0.11(+0.54%) |
Jul 02, 2024 | 19.61 | 19.66 | 19.60 | 19.66 | 8,586 | +0.03(+0.16%) |