Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 20.64 | 20.73 | 20.64 | 20.66 | 4,385 | +0.08(+0.41%) |
Dec 19, 2024 | 20.62 | 20.66 | 20.53 | 20.58 | 15,121 | -0.09(-0.44%) |
Dec 18, 2024 | 20.82 | 20.91 | 20.65 | 20.67 | 5,527 | -0.15(-0.73%) |
Dec 17, 2024 | 20.81 | 20.89 | 20.78 | 20.83 | 7,876 | +0.03(+0.13%) |
Dec 16, 2024 | 20.85 | 20.88 | 20.79 | 20.80 | 132,179 | -0.04(-0.21%) |
Dec 13, 2024 | 20.88 | 20.88 | 20.81 | 20.84 | 5,453 | -0.19(-0.91%) |
Dec 12, 2024 | 21.08 | 21.13 | 21.04 | 21.04 | 3,312 | -0.08(-0.39%) |
Dec 11, 2024 | 21.37 | 21.37 | 21.11 | 21.12 | 5,062 | -0.05(-0.23%) |
Dec 10, 2024 | 21.17 | 21.19 | 21.09 | 21.17 | 38,004 | -0.04(-0.20%) |
Dec 09, 2024 | 21.23 | 21.24 | 21.14 | 21.21 | 6,595 | -0.13(-0.61%) |
Dec 06, 2024 | 21.31 | 21.39 | 21.23 | 21.34 | 14,246 | +0.06(+0.28%) |
Dec 05, 2024 | 21.22 | 21.28 | 21.16 | 21.28 | 14,083 | +0.07(+0.31%) |
Dec 04, 2024 | 21.09 | 21.22 | 21.09 | 21.21 | 5,233 | +0.04(+0.21%) |
Dec 03, 2024 | 21.22 | 21.27 | 21.12 | 21.17 | 13,528 | +0.02(+0.07%) |
Dec 02, 2024 | 21.09 | 21.20 | 21.08 | 21.16 | 42,425 | +0.02(+0.07%) |
Nov 29, 2024 | 21.16 | 21.17 | 21.14 | 21.14 | 3,582 | +0.06(+0.28%) |
Nov 27, 2024 | 21.06 | 21.11 | 20.98 | 21.08 | 5,150 | +0.10(+0.48%) |
Nov 26, 2024 | 20.98 | 20.99 | 20.88 | 20.98 | 113,319 | -0.04(-0.20%) |
Nov 25, 2024 | 21.01 | 21.04 | 20.95 | 21.02 | 5,598 | +0.12(+0.58%) |
Nov 22, 2024 | 20.82 | 20.90 | 20.79 | 20.90 | 4,596 | +0.19(+0.92%) |
Nov 21, 2024 | 20.75 | 20.87 | 20.71 | 20.71 | 15,909 | -0.15(-0.72%) |
Nov 20, 2024 | 20.79 | 20.90 | 20.79 | 20.86 | 6,810 | +0.05(+0.24%) |
Nov 19, 2024 | 20.83 | 20.85 | 20.80 | 20.81 | 4,544 | +0.04(+0.19%) |
Nov 18, 2024 | 20.72 | 20.77 | 20.69 | 20.77 | 3,177 | +0.00(+0.02%) |
Nov 15, 2024 | 20.70 | 20.81 | 20.68 | 20.77 | 8,710 | +0.02(+0.08%) |
Nov 14, 2024 | 20.80 | 20.82 | 20.72 | 20.75 | 32,840 | -0.04(-0.19%) |
Nov 13, 2024 | 20.85 | 20.85 | 20.74 | 20.79 | 55,774 | +0.01(+0.05%) |
Nov 12, 2024 | 20.84 | 20.84 | 20.73 | 20.78 | 11,105 | -0.12(-0.57%) |
Nov 11, 2024 | 20.90 | 20.92 | 20.80 | 20.90 | 52,944 | -0.03(-0.14%) |
Nov 08, 2024 | 20.96 | 21.00 | 20.88 | 20.93 | 6,529 | +0.02(+0.10%) |
Nov 07, 2024 | 20.85 | 20.91 | 20.85 | 20.91 | 56,545 | +0.18(+0.87%) |
Nov 06, 2024 | 20.69 | 20.73 | 20.69 | 20.73 | 11,262 | -0.20(-0.96%) |
Nov 05, 2024 | 20.87 | 20.95 | 20.81 | 20.93 | 4,714 | +0.05(+0.24%) |
Nov 04, 2024 | 20.88 | 20.95 | 20.87 | 20.88 | 12,590 | +0.08(+0.38%) |
Nov 01, 2024 | 20.92 | 20.92 | 20.80 | 20.80 | 1,794 | -0.11(-0.51%) |
Oct 31, 2024 | 20.85 | 20.95 | 20.84 | 20.91 | 7,163 | +0.01(+0.03%) |
Oct 30, 2024 | 20.99 | 21.03 | 20.87 | 20.90 | 9,833 | -0.02(-0.10%) |
Oct 29, 2024 | 20.83 | 20.92 | 20.82 | 20.92 | 12,400 | +0.03(+0.14%) |
Oct 28, 2024 | 20.96 | 20.97 | 20.87 | 20.89 | 3,385 | -0.06(-0.29%) |
Oct 25, 2024 | 21.02 | 21.02 | 20.92 | 20.95 | 1,825 | -0.04(-0.19%) |
Oct 24, 2024 | 20.96 | 21.07 | 20.96 | 20.99 | 6,605 | -0.00(-0.01%) |
Oct 23, 2024 | 20.95 | 21.01 | 20.95 | 20.99 | 5,519 | -0.05(-0.26%) |
Oct 22, 2024 | 21.10 | 21.10 | 21.03 | 21.05 | 5,463 | -0.05(-0.26%) |
Oct 21, 2024 | 21.16 | 21.16 | 21.10 | 21.10 | 4,818 | -0.13(-0.63%) |
Oct 18, 2024 | 21.24 | 21.25 | 21.22 | 21.23 | 12,406 | +0.02(+0.09%) |
Oct 17, 2024 | 21.22 | 21.22 | 21.21 | 21.21 | 5,303 | -0.12(-0.56%) |
Oct 16, 2024 | 21.28 | 21.38 | 21.28 | 21.33 | 11,785 | +0.10(+0.47%) |
Oct 15, 2024 | 21.24 | 21.26 | 21.23 | 21.23 | 26,653 | +0.08(+0.40%) |
Oct 14, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 307 | -0.03(-0.14%) |
Oct 11, 2024 | 21.19 | 21.19 | 21.17 | 21.18 | 4,905 | +0.01(+0.07%) |
Oct 10, 2024 | 21.19 | 21.19 | 21.16 | 21.16 | 4,478 | -0.03(-0.16%) |
Oct 09, 2024 | 21.26 | 21.28 | 21.20 | 21.20 | 14,319 | -0.06(-0.30%) |
Oct 08, 2024 | 21.23 | 21.30 | 21.21 | 21.26 | 40,084 | -0.01(-0.02%) |
Oct 07, 2024 | 21.30 | 21.31 | 21.24 | 21.27 | 4,173 | -0.09(-0.44%) |
Oct 04, 2024 | 21.39 | 21.41 | 21.36 | 21.36 | 35,686 | -0.20(-0.94%) |
Oct 03, 2024 | 21.56 | 21.60 | 21.56 | 21.57 | 1,941 | -0.09(-0.42%) |
Oct 02, 2024 | 21.63 | 21.66 | 21.61 | 21.66 | 6,118 | -0.04(-0.19%) |