Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 20.68 | 20.70 | 20.68 | 20.68 | 16,451 | +0.02(+0.09%) |
Oct 17, 2024 | 20.68 | 20.68 | 20.65 | 20.66 | 17,894 | -0.08(-0.39%) |
Oct 16, 2024 | 20.79 | 20.79 | 20.75 | 20.75 | 17,124 | +0.01(+0.05%) |
Oct 15, 2024 | 20.71 | 20.73 | 20.70 | 20.73 | 56,023 | +0.04(+0.17%) |
Oct 14, 2024 | 20.60 | 20.78 | 20.59 | 20.70 | 23,105 | +0.04(+0.17%) |
Oct 11, 2024 | 20.66 | 20.68 | 20.65 | 20.66 | 24,662 | +0.01(+0.07%) |
Oct 10, 2024 | 20.62 | 20.67 | 20.62 | 20.65 | 23,464 | -0.02(-0.07%) |
Oct 09, 2024 | 20.70 | 20.70 | 20.66 | 20.66 | 47,568 | -0.05(-0.24%) |
Oct 08, 2024 | 20.68 | 20.72 | 20.68 | 20.71 | 24,090 | +0.01(+0.05%) |
Oct 07, 2024 | 20.71 | 20.72 | 20.69 | 20.70 | 30,332 | -0.07(-0.32%) |
Oct 04, 2024 | 20.79 | 20.82 | 20.76 | 20.77 | 102,580 | -0.16(-0.78%) |
Oct 03, 2024 | 20.99 | 20.99 | 20.93 | 20.93 | 9,282 | -0.07(-0.34%) |
Oct 02, 2024 | 21.02 | 21.02 | 20.97 | 21.01 | 65,233 | -0.05(-0.26%) |
Oct 01, 2024 | 21.07 | 21.13 | 21.06 | 21.06 | 41,930 | +0.06(+0.31%) |
Sep 30, 2024 | 21.04 | 21.04 | 20.96 | 21.00 | 884,234 | -0.07(-0.33%) |
Sep 27, 2024 | 21.04 | 21.06 | 21.03 | 21.06 | 20,197 | +0.07(+0.36%) |
Sep 26, 2024 | 21.02 | 21.02 | 20.97 | 20.99 | 284,033 | -0.02(-0.12%) |
Sep 25, 2024 | 21.04 | 21.04 | 21.00 | 21.01 | 374,290 | -0.06(-0.31%) |
Sep 24, 2024 | 21.01 | 21.08 | 20.99 | 21.08 | 13,566 | +0.02(+0.12%) |
Sep 23, 2024 | 21.04 | 21.07 | 20.99 | 21.05 | 42,172 | -0.02(-0.09%) |
Sep 20, 2024 | 21.05 | 21.08 | 21.03 | 21.07 | 13,890 | -0.01(-0.05%) |
Sep 19, 2024 | 21.04 | 21.08 | 21.04 | 21.08 | 27,882 | -0.01(-0.05%) |
Sep 18, 2024 | 21.13 | 21.19 | 21.08 | 21.09 | 22,592 | -0.06(-0.31%) |
Sep 17, 2024 | 21.18 | 21.18 | 21.16 | 21.16 | 30,863 | -0.03(-0.16%) |
Sep 16, 2024 | 21.14 | 21.21 | 21.14 | 21.19 | 20,665 | +0.05(+0.24%) |
Sep 13, 2024 | 21.12 | 21.16 | 21.12 | 21.14 | 25,685 | +0.03(+0.17%) |
Sep 12, 2024 | 21.13 | 21.13 | 21.07 | 21.11 | 14,613 | -0.02(-0.12%) |
Sep 11, 2024 | 21.12 | 21.19 | 21.11 | 21.13 | 1,162,909 | -0.01(-0.07%) |
Sep 10, 2024 | 21.08 | 21.15 | 21.08 | 21.15 | 1,926,878 | +0.06(+0.31%) |
Sep 09, 2024 | 21.02 | 21.09 | 21.02 | 21.08 | 453,397 | +0.03(+0.13%) |
Sep 06, 2024 | 21.05 | 21.13 | 20.99 | 21.06 | 15,172 | +0.04(+0.18%) |
Sep 05, 2024 | 21.03 | 21.03 | 20.97 | 21.02 | 442,072 | +0.03(+0.17%) |
Sep 04, 2024 | 20.90 | 20.98 | 20.86 | 20.98 | 39,047 | +0.11(+0.53%) |
Sep 03, 2024 | 20.84 | 20.88 | 20.84 | 20.88 | 154,202 | +0.12(+0.56%) |
Aug 30, 2024 | 20.82 | 20.83 | 20.76 | 20.76 | 23,272 | -0.06(-0.27%) |
Aug 29, 2024 | 20.81 | 20.84 | 20.79 | 20.82 | 40,232 | -0.02(-0.09%) |
Aug 28, 2024 | 20.85 | 20.86 | 20.83 | 20.83 | 16,175 | -0.01(-0.03%) |
Aug 27, 2024 | 20.81 | 20.86 | 20.80 | 20.84 | 88,576 | -0.01(-0.07%) |
Aug 26, 2024 | 20.88 | 20.89 | 20.85 | 20.86 | 49,564 | -0.01(-0.05%) |
Aug 23, 2024 | 20.82 | 20.88 | 20.81 | 20.86 | 83,096 | +0.07(+0.33%) |
Aug 22, 2024 | 20.83 | 20.83 | 20.77 | 20.80 | 40,793 | -0.08(-0.38%) |
Aug 21, 2024 | 20.85 | 20.91 | 20.83 | 20.88 | 17,718 | +0.03(+0.17%) |
Aug 20, 2024 | 20.81 | 20.85 | 20.80 | 20.84 | 78,065 | +0.06(+0.31%) |
Aug 19, 2024 | 20.75 | 20.79 | 20.75 | 20.78 | 118,372 | +0.03(+0.15%) |
Aug 16, 2024 | 20.76 | 20.76 | 20.71 | 20.75 | 25,893 | +0.04(+0.19%) |
Aug 15, 2024 | 20.67 | 20.72 | 20.67 | 20.71 | 65,434 | -0.10(-0.48%) |
Aug 14, 2024 | 20.79 | 20.83 | 20.79 | 20.81 | 24,170 | +0.03(+0.12%) |
Aug 13, 2024 | 20.76 | 20.78 | 20.76 | 20.78 | 46,648 | +0.05(+0.26%) |
Aug 12, 2024 | 20.66 | 20.73 | 20.65 | 20.73 | 62,326 | +0.05(+0.24%) |
Aug 09, 2024 | 20.69 | 20.69 | 20.66 | 20.68 | 25,459 | +0.07(+0.36%) |
Aug 08, 2024 | 20.59 | 20.61 | 20.57 | 20.60 | 37,514 | -0.04(-0.22%) |
Aug 07, 2024 | 20.65 | 20.68 | 20.64 | 20.65 | 44,039 | -0.08(-0.38%) |
Aug 06, 2024 | 20.84 | 20.84 | 20.71 | 20.73 | 60,287 | -0.15(-0.71%) |
Aug 05, 2024 | 20.98 | 20.98 | 20.81 | 20.88 | 97,046 | +0.04(+0.19%) |
Aug 02, 2024 | 20.74 | 20.85 | 20.74 | 20.84 | 47,082 | +0.27(+1.30%) |