Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 20.73 | 20.75 | 20.73 | 20.74 | 51,719 | +0.03(+0.13%) |
Sep 26, 2024 | 20.70 | 20.74 | 20.70 | 20.71 | 2,252 | -0.09(-0.41%) |
Sep 25, 2024 | 20.81 | 20.81 | 20.80 | 20.80 | 1,685 | -0.02(-0.12%) |
Sep 24, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.02(+0.10%) |
Sep 23, 2024 | 20.78 | 20.82 | 20.78 | 20.81 | 227 | -0.01(-0.07%) |
Sep 20, 2024 | 20.80 | 20.85 | 20.80 | 20.82 | 1,688 | -0.02(-0.10%) |
Sep 19, 2024 | 20.83 | 20.84 | 20.83 | 20.84 | 1,974 | +0.03(+0.14%) |
Sep 18, 2024 | 20.78 | 20.83 | 20.78 | 20.81 | 6,972 | +0.02(+0.10%) |
Sep 17, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 39 | -0.02(-0.10%) |
Sep 16, 2024 | 20.79 | 20.86 | 20.79 | 20.81 | 11,185 | +0.02(+0.12%) |
Sep 13, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 2,004 | +0.03(+0.13%) |
Sep 12, 2024 | 20.74 | 20.77 | 20.74 | 20.76 | 13,187 | +0.01(+0.04%) |
Sep 11, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 462 | +0.00(+0.00%) |
Sep 10, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 74 | +0.02(+0.10%) |
Sep 09, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 162 | +0.01(+0.05%) |
Sep 06, 2024 | 20.71 | 20.72 | 20.71 | 20.72 | 2,512 | +0.01(+0.05%) |
Sep 05, 2024 | 20.70 | 20.71 | 20.70 | 20.71 | 296 | +0.06(+0.27%) |
Sep 04, 2024 | 20.65 | 20.65 | 20.60 | 20.65 | 3,390 | +0.04(+0.21%) |
Sep 03, 2024 | 20.62 | 20.62 | 20.60 | 20.61 | 616 | -0.01(-0.05%) |
Aug 30, 2024 | 20.61 | 20.62 | 20.61 | 20.62 | 229 | -0.00(-0.02%) |
Aug 29, 2024 | 20.63 | 20.63 | 20.61 | 20.62 | 9,421 | -0.00(-0.02%) |
Aug 28, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 4 | +0.00(+0.00%) |
Aug 27, 2024 | 20.64 | 20.69 | 20.63 | 20.63 | 130,303 | +0.01(+0.07%) |
Aug 26, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 4 | +0.01(+0.05%) |
Aug 23, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 100 | +0.05(+0.24%) |
Aug 22, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 3 | -0.03(-0.14%) |
Aug 21, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 29 | +0.04(+0.19%) |
Aug 20, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 3 | +0.01(+0.05%) |
Aug 19, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 2 | +0.00(+0.01%) |
Aug 16, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 195 | -0.01(-0.06%) |
Aug 15, 2024 | 20.52 | 20.55 | 20.52 | 20.55 | 3,057 | +0.02(+0.10%) |
Aug 14, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 2 | +0.01(+0.05%) |
Aug 13, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | +0.07(+0.33%) |
Aug 12, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 61 | +0.00(+0.01%) |
Aug 09, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 100 | +0.02(+0.08%) |
Aug 08, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 565 | +0.01(+0.04%) |
Aug 07, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | -0.02(-0.08%) |
Aug 06, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | -0.01(-0.04%) |
Aug 05, 2024 | 20.46 | 20.46 | 20.45 | 20.45 | 763 | -0.04(-0.17%) |
Aug 02, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 100 | +0.08(+0.39%) |
Aug 01, 2024 | 20.42 | 20.42 | 20.40 | 20.40 | 571 | +0.02(+0.11%) |
Jul 31, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 4 | +0.03(+0.16%) |
Jul 30, 2024 | 20.34 | 20.35 | 20.34 | 20.35 | 1,806 | +0.01(+0.05%) |
Jul 29, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 63 | +0.01(+0.07%) |
Jul 26, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.02(+0.09%) |
Jul 25, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.02(+0.09%) |
Jul 24, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | -0.01(-0.06%) |
Jul 23, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 12 | +0.02(+0.10%) |
Jul 22, 2024 | 20.27 | 20.28 | 20.27 | 20.28 | 101 | +0.00(+0.02%) |
Jul 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 175 | -0.03(-0.13%) |
Jul 18, 2024 | 20.31 | 20.31 | 20.30 | 20.30 | 2,520 | -0.01(-0.07%) |
Jul 17, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | -0.01(-0.05%) |
Jul 16, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 2 | +0.02(+0.10%) |
Jul 15, 2024 | 20.31 | 20.32 | 20.30 | 20.30 | 302 | -0.01(-0.03%) |
Jul 12, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 0 | +0.01(+0.03%) |
Jul 11, 2024 | 20.24 | 20.30 | 20.14 | 20.30 | 16,837 | +0.08(+0.39%) |
Jul 10, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 778 | +0.01(+0.05%) |
Jul 09, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 0 | -0.00(-0.00%) |
Jul 08, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 1 | -0.00(-0.02%) |
Jul 05, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 100 | +0.04(+0.21%) |
Jul 03, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 100 | +0.05(+0.23%) |
Jul 02, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 4 | +0.03(+0.14%) |