Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 20.66 | 20.67 | 20.63 | 20.66 | 252,350 | +0.02(+0.10%) |
Sep 13, 2024 | 20.65 | 20.65 | 20.62 | 20.64 | 299,087 | +0.03(+0.15%) |
Sep 12, 2024 | 20.61 | 20.61 | 20.57 | 20.61 | 477,733 | +0.00(+0.00%) |
Sep 11, 2024 | 20.59 | 20.63 | 20.58 | 20.61 | 368,238 | +0.00(+0.00%) |
Sep 10, 2024 | 20.59 | 20.62 | 20.58 | 20.61 | 277,831 | +0.04(+0.19%) |
Sep 09, 2024 | 20.58 | 20.59 | 20.55 | 20.57 | 314,776 | +0.00(+0.00%) |
Sep 06, 2024 | 20.56 | 20.61 | 20.52 | 20.57 | 755,668 | +0.01(+0.05%) |
Sep 05, 2024 | 20.55 | 20.56 | 20.50 | 20.56 | 458,879 | +0.04(+0.19%) |
Sep 04, 2024 | 20.47 | 20.52 | 20.46 | 20.52 | 431,523 | +0.05(+0.24%) |
Sep 03, 2024 | 20.46 | 20.48 | 20.44 | 20.47 | 461,043 | +0.05(+0.24%) |
Aug 30, 2024 | 20.42 | 20.44 | 20.41 | 20.42 | 352,332 | -0.01(-0.05%) |
Aug 29, 2024 | 20.43 | 20.44 | 20.41 | 20.43 | 393,664 | -0.01(-0.05%) |
Aug 28, 2024 | 20.45 | 20.45 | 20.43 | 20.44 | 560,983 | -0.01(-0.05%) |
Aug 27, 2024 | 20.41 | 20.45 | 20.41 | 20.45 | 386,795 | +0.01(+0.05%) |
Aug 26, 2024 | 20.47 | 20.47 | 20.43 | 20.44 | 363,520 | +0.00(+0.00%) |
Aug 23, 2024 | 20.42 | 20.45 | 20.39 | 20.44 | 381,332 | +0.06(+0.29%) |
Aug 22, 2024 | 20.39 | 20.42 | 20.35 | 20.38 | 487,516 | -0.03(-0.15%) |
Aug 21, 2024 | 20.39 | 20.43 | 20.37 | 20.41 | 417,756 | +0.04(+0.20%) |
Aug 20, 2024 | 20.37 | 20.37 | 20.35 | 20.37 | 265,766 | +0.03(+0.15%) |
Aug 19, 2024 | 20.33 | 20.35 | 20.32 | 20.34 | 270,904 | +0.01(+0.06%) |
Aug 16, 2024 | 20.32 | 20.34 | 20.29 | 20.33 | 293,736 | +0.03(+0.15%) |
Aug 15, 2024 | 20.30 | 20.30 | 20.27 | 20.30 | 317,124 | -0.06(-0.29%) |
Aug 14, 2024 | 20.35 | 20.37 | 20.33 | 20.36 | 347,367 | +0.03(+0.15%) |
Aug 13, 2024 | 20.41 | 20.41 | 20.30 | 20.33 | 1,010,862 | +0.05(+0.25%) |
Aug 12, 2024 | 20.24 | 20.28 | 20.22 | 20.28 | 238,446 | +0.04(+0.20%) |
Aug 09, 2024 | 20.26 | 20.26 | 20.23 | 20.24 | 312,448 | +0.04(+0.20%) |
Aug 08, 2024 | 20.21 | 20.22 | 20.18 | 20.20 | 1,003,176 | -0.02(-0.10%) |
Aug 07, 2024 | 20.26 | 20.26 | 20.20 | 20.22 | 340,906 | -0.03(-0.15%) |
Aug 06, 2024 | 20.30 | 20.30 | 20.24 | 20.25 | 319,270 | -0.04(-0.22%) |
Aug 05, 2024 | 20.38 | 20.38 | 20.27 | 20.29 | 721,061 | -0.04(-0.20%) |
Aug 02, 2024 | 20.22 | 20.34 | 20.19 | 20.33 | 187,768 | +0.11(+0.57%) |
Aug 01, 2024 | 20.15 | 20.22 | 20.15 | 20.22 | 1,207,860 | +0.06(+0.30%) |
Jul 31, 2024 | 20.17 | 20.18 | 20.09 | 20.16 | 296,569 | +0.06(+0.30%) |
Jul 30, 2024 | 20.15 | 20.15 | 20.06 | 20.10 | 668,414 | +0.03(+0.15%) |
Jul 29, 2024 | 20.09 | 20.09 | 20.05 | 20.07 | 334,052 | +0.00(+0.00%) |
Jul 26, 2024 | 20.06 | 20.07 | 20.04 | 20.07 | 436,381 | +0.07(+0.35%) |
Jul 25, 2024 | 20.01 | 20.03 | 19.99 | 20.00 | 353,495 | +0.01(+0.05%) |
Jul 24, 2024 | 20.03 | 20.05 | 19.99 | 19.99 | 336,360 | -0.01(-0.05%) |
Jul 23, 2024 | 20.01 | 20.02 | 19.99 | 20.00 | 277,035 | +0.01(+0.05%) |
Jul 22, 2024 | 20.02 | 20.02 | 19.98 | 19.99 | 285,469 | -0.01(-0.04%) |
Jul 19, 2024 | 20.03 | 20.10 | 19.98 | 20.00 | 158,417 | -0.03(-0.15%) |
Jul 18, 2024 | 20.05 | 20.05 | 20.02 | 20.03 | 370,907 | -0.02(-0.12%) |
Jul 17, 2024 | 20.03 | 20.06 | 20.01 | 20.05 | 304,007 | +0.01(+0.05%) |
Jul 16, 2024 | 20.04 | 20.05 | 20.01 | 20.04 | 282,746 | +0.03(+0.17%) |
Jul 15, 2024 | 20.03 | 20.04 | 20.01 | 20.01 | 364,853 | -0.03(-0.15%) |
Jul 12, 2024 | 20.01 | 20.04 | 19.99 | 20.04 | 494,184 | +0.04(+0.20%) |
Jul 11, 2024 | 20.01 | 20.01 | 19.98 | 20.00 | 258,010 | +0.07(+0.35%) |
Jul 10, 2024 | 19.93 | 19.94 | 19.91 | 19.93 | 391,080 | +0.01(+0.05%) |
Jul 09, 2024 | 19.91 | 19.92 | 19.89 | 19.92 | 304,915 | -0.01(-0.05%) |
Jul 08, 2024 | 19.93 | 19.93 | 19.91 | 19.93 | 349,316 | +0.00(+0.00%) |
Jul 05, 2024 | 19.91 | 19.93 | 19.89 | 19.93 | 325,738 | +0.07(+0.37%) |
Jul 03, 2024 | 19.82 | 19.86 | 19.80 | 19.85 | 218,210 | +0.06(+0.33%) |
Jul 02, 2024 | 19.80 | 19.80 | 19.77 | 19.79 | 393,400 | +0.03(+0.15%) |