Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.74 | 20.74 | 20.68 | 20.71 | 7,623 | -0.03(-0.14%) |
Sep 25, 2024 | 20.76 | 20.76 | 20.74 | 20.74 | 2,857 | -0.11(-0.53%) |
Sep 24, 2024 | 20.75 | 20.85 | 20.75 | 20.85 | 2,787 | -0.03(-0.14%) |
Sep 23, 2024 | 20.87 | 20.89 | 20.82 | 20.88 | 10,960 | -0.02(-0.10%) |
Sep 20, 2024 | 20.85 | 20.91 | 20.85 | 20.90 | 2,130 | +0.02(+0.10%) |
Sep 19, 2024 | 20.86 | 20.91 | 20.86 | 20.88 | 7,454 | -0.02(-0.10%) |
Sep 18, 2024 | 20.89 | 20.97 | 20.89 | 20.90 | 2,240 | -0.06(-0.29%) |
Sep 17, 2024 | 20.95 | 20.97 | 20.95 | 20.96 | 25,054 | -0.01(-0.05%) |
Sep 16, 2024 | 20.88 | 20.97 | 20.88 | 20.97 | 2,927 | +0.10(+0.48%) |
Sep 13, 2024 | 20.85 | 20.89 | 20.85 | 20.87 | 3,200 | +0.06(+0.29%) |
Sep 12, 2024 | 20.83 | 20.83 | 20.76 | 20.81 | 8,373 | +0.00(+0.00%) |
Sep 11, 2024 | 20.80 | 20.84 | 20.79 | 20.81 | 23,215 | +0.00(+0.00%) |
Sep 10, 2024 | 20.72 | 20.81 | 20.72 | 20.81 | 10,318 | +0.06(+0.29%) |
Sep 09, 2024 | 20.67 | 20.76 | 20.67 | 20.75 | 5,674 | +0.05(+0.24%) |
Sep 06, 2024 | 20.74 | 20.81 | 20.69 | 20.70 | 1,792 | -0.02(-0.10%) |
Sep 05, 2024 | 20.67 | 20.72 | 20.61 | 20.72 | 7,416 | +0.10(+0.48%) |
Sep 04, 2024 | 20.54 | 20.62 | 20.54 | 20.62 | 11,980 | +0.12(+0.59%) |
Sep 03, 2024 | 20.51 | 20.54 | 20.46 | 20.50 | 136,717 | +0.06(+0.29%) |
Aug 30, 2024 | 20.44 | 0 | -0.06(-0.29%) | |||
Aug 29, 2024 | 20.49 | 20.51 | 20.49 | 20.50 | 7,570 | -0.04(-0.19%) |
Aug 28, 2024 | 20.55 | 20.56 | 20.53 | 20.54 | 3,064 | -0.03(-0.15%) |
Aug 27, 2024 | 20.53 | 20.57 | 20.51 | 20.57 | 6,995 | -0.09(-0.44%) |
Aug 26, 2024 | 20.68 | 20.69 | 20.65 | 20.66 | 6,644 | -0.02(-0.10%) |
Aug 23, 2024 | 20.67 | 20.68 | 20.67 | 20.68 | 675 | +0.12(+0.58%) |
Aug 22, 2024 | 20.65 | 20.65 | 20.55 | 20.56 | 7,941 | -0.10(-0.48%) |
Aug 21, 2024 | 20.60 | 20.66 | 20.60 | 20.66 | 2,139 | +0.05(+0.24%) |
Aug 20, 2024 | 20.58 | 20.61 | 20.58 | 20.61 | 2,075 | +0.05(+0.24%) |
Aug 19, 2024 | 20.48 | 20.58 | 20.48 | 20.56 | 3,028 | +0.04(+0.19%) |
Aug 16, 2024 | 20.48 | 20.53 | 20.46 | 20.52 | 4,510 | +0.06(+0.29%) |
Aug 15, 2024 | 20.44 | 20.46 | 20.40 | 20.46 | 5,269 | -0.06(-0.29%) |
Aug 14, 2024 | 20.51 | 20.54 | 20.51 | 20.52 | 7,758 | +0.10(+0.49%) |
Aug 13, 2024 | 20.34 | 20.42 | 20.34 | 20.42 | 2,956 | +0.13(+0.64%) |
Aug 12, 2024 | 20.26 | 20.29 | 20.22 | 20.29 | 55,531 | +0.03(+0.15%) |
Aug 09, 2024 | 20.23 | 20.26 | 20.23 | 20.26 | 7,690 | +0.12(+0.60%) |
Aug 08, 2024 | 20.18 | 20.18 | 20.09 | 20.14 | 11,466 | -0.01(-0.05%) |
Aug 07, 2024 | 20.22 | 20.22 | 20.15 | 20.15 | 22,325 | -0.10(-0.49%) |
Aug 06, 2024 | 20.38 | 20.32 | 20.23 | 20.25 | 13,657 | -0.17(-0.83%) |
Aug 02, 2024 | 20.42 | 0 | +0.19(+0.94%) | |||
Aug 01, 2024 | 20.25 | 20.27 | 20.23 | 20.23 | 4,526 | +0.08(+0.40%) |
Jul 31, 2024 | 20.12 | 20.15 | 20.08 | 20.15 | 5,771 | +0.11(+0.55%) |
Jul 30, 2024 | 20.01 | 20.05 | 20.01 | 20.04 | 2,741 | +0.01(+0.05%) |
Jul 29, 2024 | 20.01 | 20.03 | 20.00 | 20.03 | 1,908 | +0.05(+0.25%) |
Jul 26, 2024 | 20.02 | 20.02 | 19.98 | 19.98 | 2,017 | +0.04(+0.20%) |
Jul 25, 2024 | 19.92 | 19.97 | 19.92 | 19.94 | 3,600 | +0.07(+0.35%) |
Jul 24, 2024 | 20.05 | 20.05 | 19.87 | 19.87 | 3,520 | -0.16(-0.80%) |
Jul 23, 2024 | 20.03 | 20.03 | 20.02 | 20.03 | 4,572 | +0.03(+0.15%) |
Jul 22, 2024 | 20.07 | 20.07 | 19.98 | 20.00 | 1,083 | -0.01(-0.05%) |
Jul 19, 2024 | 20.04 | 20.04 | 20.00 | 20.01 | 4,442 | -0.07(-0.35%) |
Jul 18, 2024 | 20.16 | 20.16 | 20.08 | 20.08 | 4,574 | -0.09(-0.45%) |
Jul 17, 2024 | 20.12 | 20.17 | 20.12 | 20.17 | 5,138 | +0.01(+0.05%) |
Jul 16, 2024 | 20.14 | 20.16 | 20.14 | 20.16 | 3,400 | +0.09(+0.45%) |
Jul 15, 2024 | 20.07 | 20.09 | 20.07 | 20.07 | 1,989 | -0.08(-0.40%) |
Jul 12, 2024 | 20.12 | 20.16 | 20.12 | 20.15 | 863 | +0.06(+0.30%) |
Jul 11, 2024 | 20.04 | 20.11 | 20.04 | 20.09 | 25,050 | +0.12(+0.60%) |
Jul 10, 2024 | 19.94 | 19.97 | 19.94 | 19.97 | 3,300 | +0.04(+0.20%) |
Jul 09, 2024 | 19.92 | 19.93 | 19.89 | 19.93 | 9,591 | -0.04(-0.20%) |
Jul 08, 2024 | 19.97 | 19.99 | 19.96 | 19.97 | 8,667 | +0.00(+0.00%) |
Jul 05, 2024 | 19.96 | 19.97 | 19.95 | 19.97 | 5,490 | +0.09(+0.45%) |
Jul 04, 2024 | 19.85 | 19.88 | 19.85 | 19.88 | 301 | +0.10(+0.51%) |
Jul 03, 2024 | 19.78 | 19.85 | 19.74 | 19.78 | 6,797 | +0.06(+0.30%) |